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
62 295,39 +312,33 (+0,50 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240607C00115000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 6.70 | 6.90 | 7.25 | -0.05 | -0.74% | 245 | 626 | 56.49% |
| ARM240614C00115000 | 2024-05-31 3:05PM EDT | 2024-06-14 | 7.25 | 8.30 | 8.80 | -2.75 | -27.50% | 12 | 153 | 58.11% |
| ARM240621C00115000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 9.35 | 9.40 | 9.65 | -0.37 | -3.81% | 71 | 2,773 | 56.75% |
| ARM240628C00115000 | 2024-05-31 1:09PM EDT | 2024-06-28 | 9.30 | 10.20 | 10.80 | -2.60 | -21.85% | 42 | 62 | 57.06% |
| ARM240705C00115000 | 2024-05-31 1:42PM EDT | 2024-07-05 | 10.08 | 10.85 | 11.45 | -1.14 | -10.16% | 1 | 17 | 55.70% |
| ARM240719C00115000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 13.04 | 12.65 | 13.25 | +0.18 | +1.40% | 357 | 1,707 | 57.90% |
| ARM240816C00115000 | 2024-05-31 3:30PM EDT | 2024-08-16 | 15.75 | 16.50 | 16.95 | -2.05 | -11.52% | 29 | 814 | 64.14% |
| ARM240920C00115000 | 2024-05-31 10:34AM EDT | 2024-09-20 | 17.00 | 19.05 | 20.25 | -2.50 | -12.82% | 10 | 548 | 64.70% |
| ARM241018C00115000 | 2024-05-31 11:22AM EDT | 2024-10-18 | 19.25 | 20.80 | 21.40 | -2.85 | -12.90% | 1 | 174 | 62.98% |
| ARM241115C00115000 | 2024-05-30 1:21PM EDT | 2024-11-15 | 23.25 | 23.25 | 24.00 | -0.75 | -3.12% | 1 | 746 | 65.64% |
| ARM250117C00115000 | 2024-05-31 3:09PM EDT | 2025-01-17 | 26.07 | 26.90 | 27.90 | -1.53 | -5.54% | 26 | 693 | 66.43% |
| ARM250718C00115000 | 2024-05-31 11:25AM EDT | 2025-07-18 | 34.20 | 35.45 | 37.45 | -1.27 | -3.58% | 41 | 283 | 68.78% |
| ARM260116C00115000 | 2024-05-30 10:47AM EDT | 2026-01-16 | 41.95 | 43.45 | 45.00 | +0.13 | +0.31% | 1 | 1,821 | 71.44% |
| ARM260618C00115000 | 2024-05-31 3:40PM EDT | 2026-06-18 | 48.22 | 48.20 | 50.50 | -1.13 | -2.29% | 5 | 4,782 | 72.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240607P00115000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.51 | 1.37 | 1.71 | -0.12 | -7.36% | 1,007 | 614 | 56.23% |
| ARM240614P00115000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 2.86 | 2.11 | 2.91 | +0.23 | +8.75% | 100 | 979 | 51.88% |
| ARM240621P00115000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 3.77 | 3.55 | 3.75 | +0.16 | +4.43% | 155 | 4,362 | 53.39% |
| ARM240628P00115000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 4.65 | 4.20 | 4.65 | +0.22 | +4.97% | 17 | 195 | 52.58% |
| ARM240705P00115000 | 2024-05-31 10:11AM EDT | 2024-07-05 | 4.01 | 4.70 | 5.20 | -0.89 | -18.16% | 2 | 30 | 50.82% |
| ARM240719P00115000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 6.67 | 6.50 | 6.75 | +0.50 | +8.10% | 58 | 1,483 | 53.08% |
| ARM240816P00115000 | 2024-05-31 3:08PM EDT | 2024-08-16 | 10.60 | 9.45 | 10.10 | +0.90 | +9.28% | 13 | 1,491 | 57.36% |
| ARM240920P00115000 | 2024-05-31 3:04PM EDT | 2024-09-20 | 12.91 | 11.00 | 12.20 | +1.51 | +13.25% | 61 | 187 | 54.75% |
| ARM241018P00115000 | 2024-05-31 2:23PM EDT | 2024-10-18 | 14.20 | 12.50 | 13.70 | +2.00 | +16.39% | 14 | 615 | 54.25% |
| ARM241115P00115000 | 2024-05-31 10:43AM EDT | 2024-11-15 | 16.77 | 14.05 | 15.75 | +2.73 | +19.44% | 1 | 375 | 55.32% |
| ARM250117P00115000 | 2024-05-31 1:49PM EDT | 2025-01-17 | 18.20 | 17.30 | 18.25 | +0.85 | +4.90% | 15 | 1,677 | 55.08% |
| ARM250718P00115000 | 2024-05-28 3:32PM EDT | 2025-07-18 | 21.80 | 24.10 | 24.85 | 0.00 | - | 1 | 6 | 55.13% |
| ARM260116P00115000 | 2024-05-21 12:54PM EDT | 2026-01-16 | 29.00 | 29.40 | 30.15 | -0.90 | -3.01% | 36 | 372 | 55.27% |
| ARM260618P00115000 | 2024-05-31 9:42AM EDT | 2026-06-18 | 32.10 | 32.30 | 34.45 | -0.07 | -0.22% | 10 | 29 | 55.05% |
