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
61 731,23 +560,18 (+0,92 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240621C00170000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 2.10 | 2.10 | 2.16 | -0.71 | -25.27% | 13,833 | 2,622 | 71.36% |
| ARM240628C00170000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 4.44 | 4.35 | 4.55 | -0.26 | -5.53% | 2,061 | 872 | 72.50% |
| ARM240705C00170000 | 2024-06-14 3:26PM EDT | 2024-07-05 | 5.80 | 5.60 | 6.00 | -0.16 | -2.68% | 265 | 256 | 68.90% |
| ARM240712C00170000 | 2024-06-14 3:58PM EDT | 2024-07-12 | 7.42 | 7.00 | 7.65 | -0.03 | -0.40% | 66 | 70 | 68.88% |
| ARM240719C00170000 | 2024-06-14 3:46PM EDT | 2024-07-19 | 9.15 | 9.10 | 9.25 | +0.05 | +0.55% | 1,248 | 910 | 71.41% |
| ARM240726C00170000 | 2024-06-14 3:56PM EDT | 2024-07-26 | 10.40 | 9.85 | 11.00 | +1.20 | +13.04% | 73 | 58 | 71.17% |
| ARM240802C00170000 | 2024-06-14 3:52PM EDT | 2024-08-02 | 11.60 | 11.30 | 12.15 | +0.40 | +3.57% | 58 | 15 | 71.60% |
| ARM240816C00170000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 16.00 | 16.10 | 16.40 | +0.24 | +1.52% | 274 | 912 | 80.53% |
| ARM240920C00170000 | 2024-06-14 3:44PM EDT | 2024-09-20 | 20.15 | 20.30 | 20.75 | +0.57 | +2.91% | 261 | 973 | 77.67% |
| ARM241018C00170000 | 2024-06-14 3:59PM EDT | 2024-10-18 | 23.35 | 22.25 | 23.55 | +2.55 | +12.26% | 267 | 1,233 | 74.91% |
| ARM241115C00170000 | 2024-06-14 11:21AM EDT | 2024-11-15 | 28.50 | 26.40 | 27.00 | +2.55 | +9.83% | 14 | 163 | 77.08% |
| ARM250117C00170000 | 2024-06-14 3:46PM EDT | 2025-01-17 | 31.20 | 31.20 | 31.80 | +0.20 | +0.65% | 120 | 815 | 74.90% |
| ARM250718C00170000 | 2024-06-14 12:15PM EDT | 2025-07-18 | 42.55 | 43.25 | 44.55 | +2.55 | +6.37% | 5 | 102 | 74.58% |
| ARM260116C00170000 | 2024-06-14 11:27AM EDT | 2026-01-16 | 54.90 | 53.20 | 54.90 | +4.46 | +8.84% | 4 | 497 | 75.37% |
| ARM260618C00170000 | 2024-06-14 3:33PM EDT | 2026-06-18 | 60.20 | 59.95 | 61.55 | +5.53 | +10.12% | 3 | 288 | 75.29% |
| ARM261218C00170000 | 2024-06-14 3:02PM EDT | 2026-12-18 | 68.60 | 66.45 | 69.35 | +6.80 | +11.00% | 12 | 27 | 75.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240621P00170000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 14.23 | 13.95 | 15.35 | -3.87 | -21.38% | 565 | 3 | 77.25% |
| ARM240628P00170000 | 2024-06-14 12:18PM EDT | 2024-06-28 | 19.57 | 16.05 | 17.50 | +0.62 | +3.27% | 26 | 15 | 74.41% |
| ARM240705P00170000 | 2024-06-14 3:09PM EDT | 2024-07-05 | 18.08 | 17.25 | 18.75 | +1.83 | +11.26% | 10 | 8 | 69.53% |
| ARM240712P00170000 | 2024-06-13 10:48AM EDT | 2024-07-12 | 21.55 | 18.50 | 19.25 | 0.00 | - | 1 | 1 | 65.53% |
| ARM240719P00170000 | 2024-06-14 1:12PM EDT | 2024-07-19 | 20.80 | 20.30 | 20.75 | -1.55 | -6.94% | 16 | 37 | 67.42% |
| ARM240816P00170000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 27.30 | 26.60 | 27.20 | +1.13 | +4.32% | 12 | 12 | 74.95% |
| ARM240920P00170000 | 2024-06-14 11:57AM EDT | 2024-09-20 | 32.03 | 30.15 | 30.75 | -8.02 | -20.02% | 12 | 8 | 70.98% |
| ARM241018P00170000 | 2024-04-19 10:28AM EDT | 2024-10-18 | 72.00 | 58.75 | 62.20 | 0.00 | - | 1 | 9 | 145.43% |
| ARM241115P00170000 | 2024-06-12 10:46AM EDT | 2024-11-15 | 38.35 | 35.15 | 36.55 | 0.00 | - | 1 | 28 | 69.84% |
| ARM250117P00170000 | 2024-06-14 11:58AM EDT | 2025-01-17 | 41.00 | 37.35 | 39.15 | -0.16 | -0.39% | 4 | 40 | 63.79% |
| ARM250718P00170000 | 2024-06-14 10:11AM EDT | 2025-07-18 | 44.40 | 47.35 | 49.45 | -19.20 | -30.19% | 1 | 11 | 62.67% |
| ARM260116P00170000 | 2024-06-12 1:31PM EDT | 2026-01-16 | 53.95 | 54.00 | 55.20 | 0.00 | - | 7 | 45 | 59.99% |
