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
62 296,27 +317,21 (+0,51 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240607C00125000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 2.00 | 1.98 | 2.10 | -0.57 | -22.18% | 4,049 | 1,661 | 57.15% |
| ARM240614C00125000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 3.45 | 3.45 | 3.75 | -0.40 | -10.39% | 543 | 533 | 57.96% |
| ARM240621C00125000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 4.57 | 4.55 | 4.85 | -0.33 | -6.73% | 758 | 4,504 | 57.10% |
| ARM240628C00125000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 5.50 | 5.35 | 6.00 | -0.30 | -5.17% | 147 | 212 | 56.90% |
| ARM240705C00125000 | 2024-05-31 2:11PM EDT | 2024-07-05 | 5.63 | 6.05 | 6.75 | -1.17 | -17.21% | 3 | 26 | 55.80% |
| ARM240712C00125000 | 2024-05-30 3:24PM EDT | 2024-07-12 | 8.60 | 7.05 | 7.85 | +1.08 | +14.36% | 1 | 2 | 57.41% |
| ARM240719C00125000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 8.25 | 8.15 | 8.50 | +0.25 | +3.12% | 180 | 1,264 | 58.14% |
| ARM240816C00125000 | 2024-05-31 2:20PM EDT | 2024-08-16 | 11.35 | 11.90 | 12.65 | -1.00 | -8.10% | 96 | 3,326 | 64.27% |
| ARM240920C00125000 | 2024-05-31 3:46PM EDT | 2024-09-20 | 14.72 | 14.65 | 15.65 | +0.22 | +1.52% | 46 | 707 | 64.10% |
| ARM241018C00125000 | 2024-05-31 10:15AM EDT | 2024-10-18 | 17.50 | 16.55 | 17.15 | +0.60 | +3.55% | 2 | 574 | 63.06% |
| ARM241115C00125000 | 2024-05-31 10:43AM EDT | 2024-11-15 | 17.60 | 18.95 | 20.50 | -2.61 | -12.91% | 3 | 113 | 66.45% |
| ARM250117C00125000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 22.99 | 22.90 | 23.55 | +0.09 | +0.39% | 235 | 653 | 65.95% |
| ARM250718C00125000 | 2024-05-31 11:50AM EDT | 2025-07-18 | 31.20 | 32.20 | 35.00 | -1.85 | -5.60% | 4 | 242 | 70.32% |
| ARM260116C00125000 | 2024-05-31 12:04PM EDT | 2026-01-16 | 38.30 | 39.80 | 41.45 | -2.20 | -5.43% | 220 | 3,061 | 70.83% |
| ARM260618C00125000 | 2024-05-31 11:13AM EDT | 2026-06-18 | 42.95 | 44.75 | 46.45 | -2.35 | -5.19% | 106 | 1,416 | 71.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240607P00125000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 6.57 | 6.25 | 6.55 | -0.03 | -0.45% | 146 | 141 | 55.18% |
| ARM240614P00125000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 7.97 | 7.60 | 8.05 | +0.68 | +9.33% | 41 | 94 | 55.15% |
| ARM240621P00125000 | 2024-05-31 1:24PM EDT | 2024-06-21 | 10.10 | 8.65 | 8.90 | +1.95 | +23.93% | 38 | 1,393 | 53.53% |
| ARM240628P00125000 | 2024-05-30 3:34PM EDT | 2024-06-28 | 11.20 | 9.40 | 9.95 | +1.78 | +18.90% | 2 | 88 | 53.25% |
| ARM240705P00125000 | 2024-05-31 2:48PM EDT | 2024-07-05 | 11.55 | 9.90 | 10.60 | +0.55 | +5.00% | 3 | 52 | 51.54% |
| ARM240712P00125000 | 2024-05-30 11:19AM EDT | 2024-07-12 | 11.19 | 9.40 | 12.00 | 0.00 | - | 1 | 1 | 57.85% |
| ARM240719P00125000 | 2024-05-31 2:48PM EDT | 2024-07-19 | 13.10 | 11.60 | 12.15 | +1.35 | +11.49% | 7 | 513 | 52.86% |
| ARM240816P00125000 | 2024-05-31 2:00PM EDT | 2024-08-16 | 16.45 | 13.60 | 15.55 | +0.45 | +2.81% | 79 | 675 | 54.41% |
| ARM240920P00125000 | 2024-05-31 9:39AM EDT | 2024-09-20 | 16.50 | 16.55 | 17.75 | -0.43 | -2.54% | 3 | 363 | 54.79% |
| ARM241018P00125000 | 2024-05-29 9:42AM EDT | 2024-10-18 | 18.80 | 18.10 | 19.30 | 0.00 | - | 2 | 289 | 54.22% |
| ARM241115P00125000 | 2024-05-29 10:11AM EDT | 2024-11-15 | 19.95 | 20.00 | 21.40 | 0.00 | - | 1 | 268 | 55.65% |
| ARM250117P00125000 | 2024-05-31 12:31PM EDT | 2025-01-17 | 25.05 | 23.45 | 24.70 | +1.05 | +4.37% | 5 | 1,844 | 56.34% |
| ARM250718P00125000 | 2024-05-30 10:58AM EDT | 2025-07-18 | 30.41 | 29.95 | 30.80 | 0.00 | - | 7 | 171 | 54.68% |
| ARM260116P00125000 | 2024-05-30 2:05PM EDT | 2026-01-16 | 34.85 | 35.20 | 36.20 | +0.87 | +2.56% | 6 | 676 | 54.54% |
| ARM260618P00125000 | 2024-05-28 1:51PM EDT | 2026-06-18 | 35.75 | 38.20 | 40.50 | 0.00 | - | 3 | 291 | 54.23% |
