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
62 287,36 +729,08 (+1,18 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240607C00120000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 4.01 | 3.95 | 4.10 | -0.43 | -9.68% | 1,770 | 1,176 | 56.59% |
| ARM240614C00120000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 5.50 | 5.55 | 5.95 | -0.34 | -5.82% | 184 | 306 | 58.42% |
| ARM240621C00120000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 6.75 | 6.65 | 6.85 | -0.25 | -3.57% | 603 | 4,539 | 56.41% |
| ARM240628C00120000 | 2024-05-31 2:46PM EDT | 2024-06-28 | 7.80 | 7.65 | 8.05 | -0.20 | -2.50% | 21 | 108 | 57.15% |
| ARM240705C00120000 | 2024-05-31 3:27PM EDT | 2024-07-05 | 7.75 | 8.30 | 8.85 | -0.90 | -10.40% | 40 | 33 | 56.02% |
| ARM240712C00120000 | 2024-05-31 10:00AM EDT | 2024-07-12 | 10.00 | 9.05 | 9.60 | +1.05 | +11.73% | 6 | 1 | 55.76% |
| ARM240719C00120000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 10.20 | 10.30 | 10.55 | -0.10 | -0.97% | 303 | 1,637 | 57.92% |
| ARM240816C00120000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 14.25 | 14.10 | 14.50 | +0.25 | +1.79% | 130 | 1,731 | 63.93% |
| ARM240920C00120000 | 2024-05-31 1:47PM EDT | 2024-09-20 | 16.80 | 16.75 | 18.45 | -0.52 | -3.00% | 189 | 377 | 65.59% |
| ARM241018C00120000 | 2024-05-31 3:49PM EDT | 2024-10-18 | 18.80 | 18.55 | 20.50 | -1.30 | -6.47% | 400 | 287 | 65.27% |
| ARM241115C00120000 | 2024-05-31 3:39PM EDT | 2024-11-15 | 20.90 | 21.00 | 22.25 | -1.69 | -7.48% | 24 | 967 | 66.18% |
| ARM250117C00120000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 24.95 | 24.90 | 25.55 | +0.25 | +1.01% | 108 | 1,544 | 66.16% |
| ARM250718C00120000 | 2024-05-30 3:41PM EDT | 2025-07-18 | 35.35 | 34.10 | 34.65 | +1.35 | +3.97% | 1 | 309 | 68.31% |
| ARM260116C00120000 | 2024-05-31 11:50AM EDT | 2026-01-16 | 41.26 | 41.60 | 43.20 | +0.51 | +1.25% | 4 | 8,121 | 71.16% |
| ARM260618C00120000 | 2024-05-31 3:49PM EDT | 2026-06-18 | 46.90 | 46.75 | 47.20 | -0.70 | -1.47% | 2,048 | 3,075 | 70.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240607P00120000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 3.45 | 3.25 | 3.50 | -0.15 | -4.17% | 607 | 486 | 54.64% |
| ARM240614P00120000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 4.90 | 4.75 | 5.15 | +0.10 | +2.08% | 50 | 182 | 55.43% |
| ARM240621P00120000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 6.00 | 5.75 | 6.00 | +0.05 | +0.84% | 213 | 1,204 | 53.32% |
| ARM240628P00120000 | 2024-05-31 12:45PM EDT | 2024-06-28 | 8.00 | 6.50 | 7.10 | +2.20 | +37.93% | 17 | 173 | 53.16% |
| ARM240705P00120000 | 2024-05-31 12:49PM EDT | 2024-07-05 | 8.86 | 7.15 | 7.55 | +1.81 | +25.67% | 24 | 14 | 51.26% |
| ARM240712P00120000 | 2024-05-30 11:19AM EDT | 2024-07-12 | 6.80 | 6.70 | 8.50 | -1.51 | -18.17% | 1 | 1 | 53.89% |
| ARM240719P00120000 | 2024-05-31 3:45PM EDT | 2024-07-19 | 9.11 | 8.80 | 9.25 | +0.41 | +4.71% | 76 | 1,174 | 52.89% |
| ARM240816P00120000 | 2024-05-31 3:31PM EDT | 2024-08-16 | 12.65 | 11.90 | 13.70 | -0.12 | -0.94% | 62 | 796 | 59.45% |
| ARM240920P00120000 | 2024-05-31 10:23AM EDT | 2024-09-20 | 14.85 | 13.95 | 14.90 | +1.59 | +11.99% | 8 | 572 | 55.48% |
| ARM241018P00120000 | 2024-05-31 2:39PM EDT | 2024-10-18 | 17.07 | 14.30 | 16.35 | +1.82 | +11.93% | 396 | 550 | 52.69% |
| ARM241115P00120000 | 2024-05-31 10:43AM EDT | 2024-11-15 | 19.82 | 17.30 | 18.45 | +3.18 | +19.11% | 2 | 301 | 56.06% |
| ARM250117P00120000 | 2024-05-31 10:44AM EDT | 2025-01-17 | 22.20 | 19.60 | 21.40 | +1.55 | +7.51% | 33 | 579 | 54.83% |
| ARM250718P00120000 | 2024-05-31 10:34AM EDT | 2025-07-18 | 28.52 | 27.15 | 27.80 | +1.02 | +3.71% | 2 | 8 | 55.14% |
| ARM260116P00120000 | 2024-05-31 9:42AM EDT | 2026-01-16 | 31.90 | 32.25 | 33.20 | +0.76 | +2.44% | 6 | 563 | 54.97% |
| ARM260618P00120000 | 2024-05-31 3:49PM EDT | 2026-06-18 | 35.55 | 35.20 | 36.30 | -2.20 | -5.83% | 5 | 182 | 53.75% |
