La bourse est fermée
Dow Jones
39 146,88 +34,72 (+0,09 %) Nasdaq
17 760,37 +42,71 (+0,24 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 076,90 -977,20 (-1,68 %)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:45PM EDT. Marché ouvert.
Prix d’exercice:135.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240628C00135000 | 2024-06-26 11:57AM EDT | 2024-06-28 | 29.84 | 28.20 | 29.50 | +11.84 | +65.78% | 6 | 317 | 127.64% |
| ARM240705C00135000 | 2024-06-26 1:50PM EDT | 2024-07-05 | 28.85 | 28.60 | 29.75 | +7.47 | +34.94% | 3 | 170 | 80.71% |
| ARM240712C00135000 | 2024-06-26 9:42AM EDT | 2024-07-12 | 29.15 | 29.35 | 29.95 | +8.48 | +41.03% | 3 | 37 | 71.00% |
| ARM240719C00135000 | 2024-06-26 11:52AM EDT | 2024-07-19 | 31.45 | 30.35 | 30.90 | +11.03 | +54.02% | 14 | 1,823 | 72.05% |
| ARM240726C00135000 | 2024-06-26 2:01PM EDT | 2024-07-26 | 31.14 | 29.85 | 33.15 | +7.38 | +31.06% | 1 | 32 | 71.57% |
| ARM240802C00135000 | 2024-06-26 11:34AM EDT | 2024-08-02 | 33.24 | 31.45 | 33.60 | +10.59 | +46.75% | 1 | 2 | 72.50% |
| ARM240816C00135000 | 2024-06-26 9:35AM EDT | 2024-08-16 | 33.29 | 35.70 | 36.70 | +6.49 | +24.22% | 1 | 2,757 | 83.24% |
| ARM240920C00135000 | 2024-06-24 3:35PM EDT | 2024-09-20 | 31.10 | 38.85 | 39.45 | 0.00 | - | 3 | 356 | 76.45% |
| ARM241018C00135000 | 2024-06-26 10:23AM EDT | 2024-10-18 | 43.55 | 40.70 | 42.30 | +7.55 | +20.97% | 2 | 92 | 74.59% |
| ARM241115C00135000 | 2024-06-26 11:29AM EDT | 2024-11-15 | 45.75 | 44.15 | 45.80 | +7.90 | +20.87% | 2 | 226 | 77.41% |
| ARM241220C00135000 | 2024-06-26 11:20AM EDT | 2024-12-20 | 48.20 | 46.40 | 47.30 | +2.85 | +6.28% | 5 | 12 | 74.41% |
| ARM250117C00135000 | 2024-06-26 11:48AM EDT | 2025-01-17 | 49.50 | 48.20 | 49.35 | +7.38 | +17.52% | 7 | 866 | 73.94% |
| ARM250718C00135000 | 2024-06-20 3:03PM EDT | 2025-07-18 | 58.00 | 59.65 | 60.35 | 0.00 | - | 3 | 130 | 74.13% |
| ARM260116C00135000 | 2024-06-24 10:28AM EDT | 2026-01-16 | 71.30 | 68.75 | 70.35 | +8.63 | +13.77% | 1 | 8,019 | 75.66% |
| ARM260618C00135000 | 2024-06-21 9:48AM EDT | 2026-06-18 | 72.10 | 74.85 | 76.95 | 0.00 | - | 8 | 3,804 | 75.98% |
| ARM261218C00135000 | 2024-06-26 12:32PM EDT | 2026-12-18 | 83.54 | 81.30 | 83.20 | +10.04 | +13.66% | 1 | 59 | 75.97% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240628P00135000 | 2024-06-26 12:50PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.04 | -0.38 | -90.48% | 441 | 1,457 | 87.50% |
| ARM240705P00135000 | 2024-06-26 1:36PM EDT | 2024-07-05 | 0.20 | 0.19 | 0.22 | -0.97 | -82.91% | 102 | 316 | 63.18% |
| ARM240712P00135000 | 2024-06-26 1:13PM EDT | 2024-07-12 | 0.66 | 0.67 | 0.71 | -1.35 | -67.16% | 223 | 274 | 62.26% |
| ARM240719P00135000 | 2024-06-26 2:22PM EDT | 2024-07-19 | 1.38 | 1.34 | 1.39 | -1.67 | -54.75% | 77 | 2,239 | 62.74% |
| ARM240726P00135000 | 2024-06-26 11:59AM EDT | 2024-07-26 | 2.20 | 2.05 | 2.16 | -1.89 | -46.21% | 330 | 238 | 63.18% |
| ARM240802P00135000 | 2024-06-26 1:51PM EDT | 2024-08-02 | 3.05 | 3.00 | 3.15 | -2.00 | -39.60% | 13 | 124 | 65.26% |
| ARM240816P00135000 | 2024-06-26 1:53PM EDT | 2024-08-16 | 6.07 | 6.05 | 6.25 | -2.56 | -29.66% | 725 | 890 | 74.63% |
| ARM240920P00135000 | 2024-06-26 2:02PM EDT | 2024-09-20 | 8.84 | 8.65 | 8.85 | -2.60 | -22.73% | 42 | 406 | 68.74% |
| ARM241018P00135000 | 2024-06-26 10:26AM EDT | 2024-10-18 | 10.95 | 10.45 | 10.70 | -2.45 | -18.28% | 17 | 1,057 | 66.24% |
| ARM241115P00135000 | 2024-06-25 12:04PM EDT | 2024-11-15 | 14.05 | 12.90 | 13.20 | -2.35 | -14.33% | 10 | 598 | 67.06% |
| ARM241220P00135000 | 2024-06-25 1:48PM EDT | 2024-12-20 | 15.45 | 14.60 | 14.95 | -3.06 | -16.53% | 2 | 133 | 64.81% |
| ARM250117P00135000 | 2024-06-26 10:51AM EDT | 2025-01-17 | 16.13 | 16.10 | 16.40 | -2.57 | -13.74% | 16 | 287 | 63.95% |
| ARM250718P00135000 | 2024-06-26 10:53AM EDT | 2025-07-18 | 24.42 | 24.30 | 24.70 | -2.88 | -10.55% | 1 | 52 | 61.51% |
| ARM260116P00135000 | 2024-06-26 11:57AM EDT | 2026-01-16 | 31.20 | 30.90 | 32.95 | -1.00 | -3.11% | 5 | 521 | 61.83% |
| ARM260618P00135000 | 2024-06-24 10:43AM EDT | 2026-06-18 | 39.00 | 35.50 | 36.25 | 0.00 | - | 10 | 220 | 60.19% |
