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
61 693,04 +600,48 (+0,98 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240621C00145000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 14.13 | 13.35 | 15.25 | -0.74 | -4.98% | 499 | 2,672 | 67.85% |
| ARM240628C00145000 | 2024-06-14 3:21PM EDT | 2024-06-28 | 15.77 | 15.00 | 17.40 | +0.57 | +3.75% | 149 | 826 | 69.32% |
| ARM240705C00145000 | 2024-06-14 3:29PM EDT | 2024-07-05 | 17.13 | 16.30 | 17.85 | +2.76 | +19.21% | 26 | 208 | 63.82% |
| ARM240712C00145000 | 2024-06-14 3:49PM EDT | 2024-07-12 | 18.47 | 17.85 | 19.15 | -0.28 | -1.49% | 2 | 77 | 65.01% |
| ARM240719C00145000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 20.00 | 19.65 | 20.65 | +0.02 | +0.10% | 74 | 2,224 | 67.91% |
| ARM240726C00145000 | 2024-06-14 3:33PM EDT | 2024-07-26 | 21.22 | 21.10 | 22.20 | +1.72 | +8.82% | 7 | 18 | 69.92% |
| ARM240816C00145000 | 2024-06-14 3:12PM EDT | 2024-08-16 | 26.35 | 26.70 | 27.40 | +0.22 | +0.84% | 125 | 2,098 | 79.87% |
| ARM240920C00145000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 31.70 | 29.85 | 31.40 | +2.83 | +9.80% | 65 | 461 | 75.98% |
| ARM241018C00145000 | 2024-06-14 11:27AM EDT | 2024-10-18 | 35.25 | 33.35 | 33.85 | +1.80 | +5.38% | 3 | 121 | 75.76% |
| ARM241115C00145000 | 2024-06-14 11:39AM EDT | 2024-11-15 | 37.70 | 36.55 | 37.15 | +0.86 | +2.33% | 5 | 132 | 77.19% |
| ARM250117C00145000 | 2024-06-14 2:09PM EDT | 2025-01-17 | 38.85 | 40.40 | 41.80 | -1.74 | -4.29% | 10 | 2,041 | 74.62% |
| ARM250718C00145000 | 2024-06-14 11:50AM EDT | 2025-07-18 | 53.35 | 52.50 | 53.65 | +2.49 | +4.90% | 2 | 34 | 75.30% |
| ARM260116C00145000 | 2024-06-14 1:20PM EDT | 2026-01-16 | 61.50 | 61.75 | 63.25 | +2.25 | +3.80% | 13 | 2,501 | 76.08% |
| ARM260618C00145000 | 2024-06-14 10:28AM EDT | 2026-06-18 | 74.00 | 68.00 | 70.50 | +7.35 | +11.03% | 1 | 782 | 76.71% |
| ARM261218C00145000 | 2024-06-14 11:33AM EDT | 2026-12-18 | 75.90 | 74.15 | 76.85 | +0.35 | +0.46% | 1 | 16 | 76.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240621P00145000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 1.25 | 1.17 | 1.28 | -0.22 | -14.97% | 1,718 | 2,213 | 64.43% |
| ARM240628P00145000 | 2024-06-14 3:41PM EDT | 2024-06-28 | 3.28 | 2.89 | 3.20 | +0.37 | +12.71% | 334 | 232 | 66.58% |
| ARM240705P00145000 | 2024-06-14 2:20PM EDT | 2024-07-05 | 5.20 | 3.95 | 4.30 | +0.70 | +15.56% | 104 | 108 | 63.33% |
| ARM240712P00145000 | 2024-06-14 3:52PM EDT | 2024-07-12 | 5.64 | 5.05 | 5.60 | +0.47 | +9.09% | 16 | 29 | 63.11% |
| ARM240719P00145000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 6.85 | 6.75 | 7.00 | +0.30 | +4.58% | 323 | 500 | 65.67% |
| ARM240726P00145000 | 2024-06-14 1:06PM EDT | 2024-07-26 | 8.80 | 7.45 | 8.45 | +1.15 | +15.03% | 8 | 43 | 65.66% |
| ARM240802P00145000 | 2024-06-14 10:49AM EDT | 2024-08-02 | 8.20 | 7.95 | 9.35 | -1.80 | -18.00% | 4 | 2 | 64.21% |
| ARM240816P00145000 | 2024-06-14 3:27PM EDT | 2024-08-16 | 13.00 | 12.65 | 13.05 | +0.88 | +7.26% | 227 | 926 | 74.40% |
| ARM240920P00145000 | 2024-06-14 3:05PM EDT | 2024-09-20 | 16.19 | 15.90 | 16.35 | -0.43 | -2.59% | 87 | 186 | 70.62% |
| ARM241018P00145000 | 2024-06-14 3:31PM EDT | 2024-10-18 | 18.60 | 18.00 | 18.40 | -0.06 | -0.32% | 6 | 90 | 68.39% |
| ARM241115P00145000 | 2024-06-12 3:44PM EDT | 2024-11-15 | 21.10 | 20.65 | 21.30 | -0.10 | -0.47% | 3 | 22 | 69.25% |
| ARM250117P00145000 | 2024-06-14 2:43PM EDT | 2025-01-17 | 25.48 | 23.35 | 25.30 | +0.33 | +1.31% | 13 | 67 | 65.87% |
| ARM250718P00145000 | 2024-06-14 2:43PM EDT | 2025-07-18 | 34.03 | 32.30 | 34.35 | +1.09 | +3.31% | 10 | 11 | 63.64% |
| ARM260116P00145000 | 2024-06-12 9:54AM EDT | 2026-01-16 | 40.67 | 38.85 | 40.35 | 0.00 | - | 1 | 128 | 61.60% |
| ARM260618P00145000 | 2024-06-07 12:42PM EDT | 2026-06-18 | 47.85 | 43.25 | 45.00 | 0.00 | - | 31 | 48 | 60.59% |
| ARM261218P00145000 | 2024-06-12 1:16PM EDT | 2026-12-18 | 46.85 | 47.15 | 49.45 | 0.00 | - | - | 25 | 59.06% |
