La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 853,32 +232,42 (+0,38 %)
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:135.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240621C00135000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 22.75 | 21.85 | 24.45 | -0.87 | -3.68% | 200 | 2,107 | 67.29% |
| ARM240628C00135000 | 2024-06-14 2:01PM EDT | 2024-06-28 | 24.50 | 23.55 | 24.85 | +3.10 | +14.49% | 21 | 303 | 70.83% |
| ARM240705C00135000 | 2024-06-14 1:53PM EDT | 2024-07-05 | 23.35 | 24.65 | 25.65 | -1.40 | -5.66% | 14 | 203 | 69.41% |
| ARM240712C00135000 | 2024-06-14 2:04PM EDT | 2024-07-12 | 22.84 | 25.10 | 27.65 | -2.96 | -11.47% | 5 | 41 | 71.18% |
| ARM240719C00135000 | 2024-06-14 2:19PM EDT | 2024-07-19 | 26.75 | 26.10 | 27.60 | +0.13 | +0.49% | 128 | 1,884 | 67.24% |
| ARM240726C00135000 | 2024-06-14 11:01AM EDT | 2024-07-26 | 31.50 | 26.35 | 29.25 | +5.90 | +23.05% | 3 | 29 | 67.63% |
| ARM240816C00135000 | 2024-06-14 3:17PM EDT | 2024-08-16 | 32.62 | 31.70 | 33.25 | +0.59 | +1.84% | 78 | 2,804 | 78.20% |
| ARM240920C00135000 | 2024-06-14 3:51PM EDT | 2024-09-20 | 35.70 | 35.20 | 36.75 | +0.27 | +0.76% | 26 | 354 | 75.68% |
| ARM241018C00135000 | 2024-06-14 11:41AM EDT | 2024-10-18 | 38.40 | 38.25 | 39.70 | +1.03 | +2.76% | 3 | 96 | 76.35% |
| ARM241115C00135000 | 2024-06-14 11:57AM EDT | 2024-11-15 | 40.15 | 40.75 | 42.20 | +2.45 | +6.50% | 23 | 280 | 76.24% |
| ARM250117C00135000 | 2024-06-14 1:50PM EDT | 2025-01-17 | 45.00 | 45.60 | 46.55 | -0.80 | -1.75% | 42 | 910 | 75.31% |
| ARM250718C00135000 | 2024-06-14 1:54PM EDT | 2025-07-18 | 54.05 | 56.80 | 58.10 | -2.05 | -3.65% | 2 | 131 | 75.89% |
| ARM260116C00135000 | 2024-06-14 2:03PM EDT | 2026-01-16 | 63.47 | 65.45 | 66.95 | -1.31 | -2.02% | 13 | 8,044 | 76.21% |
| ARM260618C00135000 | 2024-06-13 11:02AM EDT | 2026-06-18 | 75.00 | 71.70 | 73.25 | +7.50 | +11.11% | 4 | 3,809 | 76.57% |
| ARM261218C00135000 | 2024-06-14 10:38AM EDT | 2026-12-18 | 81.38 | 77.50 | 79.95 | +4.28 | +5.55% | 41 | 8 | 76.57% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240621P00135000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.27 | -0.10 | -28.57% | 511 | 1,813 | 67.29% |
| ARM240628P00135000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 1.06 | 0.66 | 1.17 | -0.14 | -11.67% | 253 | 174 | 63.82% |
| ARM240705P00135000 | 2024-06-14 3:37PM EDT | 2024-07-05 | 1.89 | 1.65 | 1.90 | +0.14 | +8.00% | 53 | 88 | 63.79% |
| ARM240712P00135000 | 2024-06-14 3:18PM EDT | 2024-07-12 | 2.80 | 2.58 | 2.78 | +0.20 | +7.69% | 165 | 160 | 64.08% |
| ARM240719P00135000 | 2024-06-14 3:46PM EDT | 2024-07-19 | 3.75 | 3.70 | 3.80 | +0.30 | +8.70% | 685 | 1,640 | 65.67% |
| ARM240726P00135000 | 2024-06-14 2:21PM EDT | 2024-07-26 | 5.25 | 4.15 | 4.85 | +0.91 | +20.97% | 29 | 65 | 64.98% |
| ARM240816P00135000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 8.73 | 8.50 | 8.85 | +0.58 | +7.12% | 78 | 534 | 73.91% |
| ARM240920P00135000 | 2024-06-14 3:43PM EDT | 2024-09-20 | 11.85 | 11.35 | 11.95 | +0.78 | +7.05% | 19 | 100 | 70.42% |
| ARM241018P00135000 | 2024-06-14 11:44AM EDT | 2024-10-18 | 14.25 | 13.45 | 13.75 | +1.35 | +10.47% | 23 | 855 | 68.41% |
| ARM241115P00135000 | 2024-06-14 11:02AM EDT | 2024-11-15 | 16.25 | 15.05 | 17.20 | +0.76 | +4.91% | 5 | 594 | 69.19% |
| ARM250117P00135000 | 2024-06-14 1:55PM EDT | 2025-01-17 | 20.00 | 18.90 | 20.20 | +0.45 | +2.30% | 21 | 223 | 66.57% |
| ARM250718P00135000 | 2024-06-14 2:02PM EDT | 2025-07-18 | 28.45 | 26.95 | 27.95 | +1.65 | +6.16% | 34 | 32 | 63.15% |
| ARM260116P00135000 | 2024-06-11 11:25AM EDT | 2026-01-16 | 35.23 | 33.35 | 34.80 | 0.00 | - | 2 | 520 | 62.19% |
| ARM260618P00135000 | 2024-06-11 1:15PM EDT | 2026-06-18 | 38.80 | 37.55 | 39.15 | 0.00 | - | 34 | 220 | 61.08% |
