La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 374,26 +323,11 (+0,52 %)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:110.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240607C00110000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 11.00 | 10.85 | 11.95 | -1.00 | -8.33% | 14 | 167 | 66.06% |
| ARM240614C00110000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 11.35 | 11.90 | 12.60 | -0.55 | -4.62% | 14 | 135 | 60.60% |
| ARM240621C00110000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 12.75 | 12.70 | 13.65 | +0.20 | +1.59% | 88 | 2,366 | 60.19% |
| ARM240628C00110000 | 2024-05-31 12:00PM EDT | 2024-06-28 | 11.90 | 13.20 | 15.05 | -2.05 | -14.70% | 2 | 67 | 61.01% |
| ARM240705C00110000 | 2024-05-28 10:18AM EDT | 2024-07-05 | 15.00 | 13.20 | 15.30 | 0.00 | - | 2 | 2 | 55.59% |
| ARM240712C00110000 | 2024-05-30 12:04PM EDT | 2024-07-12 | 15.80 | 14.60 | 16.40 | 0.00 | - | 1 | 1 | 59.83% |
| ARM240719C00110000 | 2024-05-31 3:34PM EDT | 2024-07-19 | 16.00 | 14.80 | 17.85 | -0.40 | -2.44% | 56 | 2,502 | 60.79% |
| ARM240816C00110000 | 2024-05-31 2:06PM EDT | 2024-08-16 | 17.90 | 19.20 | 20.40 | -1.55 | -7.97% | 7 | 639 | 66.16% |
| ARM240920C00110000 | 2024-05-30 3:25PM EDT | 2024-09-20 | 20.25 | 21.60 | 22.15 | -2.04 | -9.15% | 2 | 496 | 63.45% |
| ARM241018C00110000 | 2024-05-31 3:30PM EDT | 2024-10-18 | 22.60 | 23.35 | 24.75 | -2.17 | -8.76% | 6 | 559 | 64.77% |
| ARM241115C00110000 | 2024-05-30 11:11AM EDT | 2024-11-15 | 23.57 | 25.80 | 27.10 | -2.24 | -8.68% | 1 | 955 | 67.19% |
| ARM250117C00110000 | 2024-05-31 1:12PM EDT | 2025-01-17 | 29.10 | 29.25 | 31.50 | -1.54 | -5.03% | 19 | 1,111 | 68.57% |
| ARM250718C00110000 | 2024-05-31 3:45PM EDT | 2025-07-18 | 38.35 | 37.30 | 40.20 | +1.65 | +4.50% | 6 | 147 | 69.52% |
| ARM260116C00110000 | 2024-05-29 9:44AM EDT | 2026-01-16 | 43.00 | 43.00 | 46.70 | 0.00 | - | 2 | 1,318 | 69.28% |
| ARM260618C00110000 | 2024-05-31 11:37AM EDT | 2026-06-18 | 48.47 | 49.65 | 50.80 | -2.98 | -5.79% | 2 | 154 | 70.99% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240607P00110000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 0.58 | 0.50 | 0.55 | -0.06 | -9.38% | 1,148 | 1,169 | 56.06% |
| ARM240614P00110000 | 2024-05-31 1:48PM EDT | 2024-06-14 | 1.93 | 1.24 | 1.49 | +0.73 | +60.83% | 36 | 729 | 54.96% |
| ARM240621P00110000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 2.15 | 2.00 | 2.16 | +0.11 | +5.39% | 653 | 3,334 | 53.66% |
| ARM240628P00110000 | 2024-05-31 12:56PM EDT | 2024-06-28 | 3.09 | 2.55 | 2.87 | +0.62 | +25.10% | 17 | 171 | 52.66% |
| ARM240705P00110000 | 2024-05-31 3:44PM EDT | 2024-07-05 | 3.35 | 2.96 | 3.35 | +0.23 | +7.37% | 69 | 65 | 50.87% |
| ARM240719P00110000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 4.70 | 4.55 | 4.75 | +0.65 | +16.05% | 205 | 2,778 | 53.20% |
| ARM240816P00110000 | 2024-05-31 3:52PM EDT | 2024-08-16 | 7.95 | 6.85 | 7.85 | +0.40 | +5.30% | 5,204 | 1,747 | 56.43% |
| ARM240920P00110000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 9.78 | 9.15 | 9.85 | +0.48 | +5.16% | 49 | 1,369 | 55.79% |
| ARM241018P00110000 | 2024-05-31 11:08AM EDT | 2024-10-18 | 12.20 | 10.50 | 11.25 | +2.25 | +22.61% | 318 | 724 | 54.99% |
| ARM241115P00110000 | 2024-05-31 10:43AM EDT | 2024-11-15 | 14.20 | 12.40 | 13.25 | +1.59 | +12.61% | 7 | 1,418 | 56.77% |
| ARM250117P00110000 | 2024-05-31 1:39PM EDT | 2025-01-17 | 15.56 | 14.30 | 15.70 | +0.16 | +1.04% | 73 | 2,177 | 54.65% |
| ARM250718P00110000 | 2024-05-31 2:52PM EDT | 2025-07-18 | 22.50 | 19.50 | 22.20 | +3.35 | +17.49% | 129 | 24 | 53.45% |
| ARM260116P00110000 | 2024-05-31 2:51PM EDT | 2026-01-16 | 27.50 | 26.40 | 27.35 | +4.01 | +17.07% | 36 | 367 | 55.46% |
| ARM260618P00110000 | 2024-05-28 3:41PM EDT | 2026-06-18 | 27.52 | 28.60 | 30.55 | 0.00 | - | 11 | 409 | 53.90% |
