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
61 856,28 -649,29 (-1,04 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240621C00140000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 18.65 | 18.20 | 19.75 | -0.35 | -1.84% | 261 | 3,094 | 78.27% |
| ARM240628C00140000 | 2024-06-14 2:56PM EDT | 2024-06-28 | 18.80 | 18.75 | 20.75 | -1.30 | -6.47% | 95 | 211 | 66.48% |
| ARM240705C00140000 | 2024-06-14 1:29PM EDT | 2024-07-05 | 20.20 | 19.75 | 22.45 | -0.05 | -0.25% | 56 | 165 | 67.68% |
| ARM240712C00140000 | 2024-06-14 9:47AM EDT | 2024-07-12 | 27.00 | 21.20 | 23.65 | +5.47 | +25.41% | 1 | 69 | 68.82% |
| ARM240719C00140000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 23.75 | 22.60 | 23.90 | +0.50 | +2.15% | 295 | 1,800 | 66.98% |
| ARM240726C00140000 | 2024-06-14 1:21PM EDT | 2024-07-26 | 24.20 | 23.85 | 26.65 | -0.25 | -1.02% | 31 | 52 | 72.67% |
| ARM240802C00140000 | 2024-06-14 11:09AM EDT | 2024-08-02 | 28.75 | 25.25 | 26.85 | +3.10 | +12.09% | 1 | 1 | 71.42% |
| ARM240816C00140000 | 2024-06-14 3:28PM EDT | 2024-08-16 | 29.39 | 29.40 | 30.30 | -0.17 | -0.58% | 124 | 1,808 | 79.94% |
| ARM240920C00140000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 33.00 | 32.40 | 34.50 | +2.65 | +8.73% | 41 | 551 | 76.67% |
| ARM241018C00140000 | 2024-06-14 3:37PM EDT | 2024-10-18 | 35.75 | 34.95 | 37.15 | +2.25 | +6.72% | 85 | 299 | 75.56% |
| ARM241115C00140000 | 2024-06-14 1:52PM EDT | 2024-11-15 | 38.20 | 38.15 | 39.60 | -0.35 | -0.91% | 54 | 450 | 76.14% |
| ARM250117C00140000 | 2024-06-14 3:57PM EDT | 2025-01-17 | 43.62 | 43.00 | 44.30 | +0.78 | +1.82% | 135 | 2,076 | 75.24% |
| ARM250718C00140000 | 2024-06-14 12:25PM EDT | 2025-07-18 | 53.10 | 54.70 | 55.75 | +1.40 | +2.71% | 61 | 61 | 75.60% |
| ARM260116C00140000 | 2024-06-14 3:21PM EDT | 2026-01-16 | 64.01 | 63.70 | 64.80 | +2.86 | +4.68% | 9 | 9,672 | 76.05% |
| ARM260618C00140000 | 2024-06-13 3:31PM EDT | 2026-06-18 | 75.60 | 70.35 | 71.40 | +7.00 | +10.20% | 1 | 2,252 | 76.70% |
| ARM261218C00140000 | 2024-06-14 3:29PM EDT | 2026-12-18 | 77.75 | 75.80 | 78.50 | +1.16 | +1.51% | 6 | 107 | 76.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240621P00140000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.60 | 0.51 | 0.60 | -0.17 | -22.08% | 1,462 | 3,023 | 64.75% |
| ARM240628P00140000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 1.88 | 1.85 | 1.92 | +0.05 | +2.73% | 531 | 391 | 66.82% |
| ARM240705P00140000 | 2024-06-14 3:21PM EDT | 2024-07-05 | 2.94 | 2.63 | 2.90 | +0.29 | +10.94% | 129 | 122 | 63.48% |
| ARM240712P00140000 | 2024-06-14 3:18PM EDT | 2024-07-12 | 4.06 | 3.80 | 4.25 | +0.01 | +0.25% | 139 | 82 | 64.99% |
| ARM240719P00140000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 5.13 | 5.05 | 5.15 | +0.30 | +6.21% | 1,437 | 1,076 | 65.30% |
| ARM240726P00140000 | 2024-06-14 1:15PM EDT | 2024-07-26 | 6.10 | 5.60 | 6.30 | +0.50 | +8.93% | 45 | 32 | 64.61% |
| ARM240802P00140000 | 2024-06-13 10:10AM EDT | 2024-08-02 | 7.35 | 5.15 | 7.35 | 0.00 | - | 3 | 3 | 61.43% |
| ARM240816P00140000 | 2024-06-14 3:31PM EDT | 2024-08-16 | 10.75 | 10.35 | 10.80 | +0.70 | +6.97% | 901 | 372 | 73.83% |
| ARM240920P00140000 | 2024-06-14 3:25PM EDT | 2024-09-20 | 13.83 | 13.60 | 14.05 | -1.17 | -7.80% | 36 | 34 | 70.64% |
| ARM241018P00140000 | 2024-06-14 3:07PM EDT | 2024-10-18 | 16.00 | 15.60 | 16.95 | +0.45 | +2.89% | 20 | 106 | 69.82% |
| ARM241115P00140000 | 2024-06-14 3:53PM EDT | 2024-11-15 | 18.73 | 18.20 | 19.10 | +0.73 | +4.06% | 19 | 89 | 69.71% |
| ARM250117P00140000 | 2024-06-14 3:09PM EDT | 2025-01-17 | 22.25 | 20.55 | 22.10 | +0.65 | +3.01% | 21 | 492 | 64.95% |
| ARM250718P00140000 | 2024-06-13 9:36AM EDT | 2025-07-18 | 31.24 | 29.65 | 30.65 | +2.27 | +7.84% | 1 | 20 | 63.08% |
| ARM260116P00140000 | 2024-06-13 11:05AM EDT | 2026-01-16 | 36.88 | 36.10 | 37.55 | 0.00 | - | 168 | 482 | 61.93% |
| ARM260618P00140000 | 2024-06-07 10:27AM EDT | 2026-06-18 | 44.80 | 40.35 | 42.10 | 0.00 | - | 10 | 43 | 60.86% |
