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
61 834,82 -894,80 (-1,43 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240621C00175000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.43 | 1.40 | 1.46 | -0.53 | -27.04% | 3,869 | 1,951 | 74.41% |
| ARM240628C00175000 | 2024-06-14 3:45PM EDT | 2024-06-28 | 3.20 | 3.15 | 3.45 | -0.20 | -5.88% | 1,189 | 247 | 73.21% |
| ARM240705C00175000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 4.55 | 4.40 | 4.75 | -0.22 | -4.61% | 142 | 46 | 69.80% |
| ARM240712C00175000 | 2024-06-14 3:28PM EDT | 2024-07-12 | 6.01 | 5.70 | 6.25 | +1.06 | +21.41% | 62 | 27 | 69.46% |
| ARM240719C00175000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 7.74 | 7.55 | 7.85 | +0.04 | +0.52% | 543 | 718 | 71.69% |
| ARM240726C00175000 | 2024-06-14 2:07PM EDT | 2024-07-26 | 7.88 | 8.80 | 9.50 | -0.62 | -7.29% | 67 | 41 | 72.60% |
| ARM240802C00175000 | 2024-06-14 1:25PM EDT | 2024-08-02 | 10.25 | 10.15 | 10.70 | +0.49 | +5.02% | 27 | 3 | 72.94% |
| ARM240816C00175000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 14.75 | 14.35 | 14.90 | +0.55 | +3.87% | 160 | 1,555 | 80.68% |
| ARM240920C00175000 | 2024-06-14 2:48PM EDT | 2024-09-20 | 18.58 | 18.55 | 19.15 | +0.83 | +4.68% | 114 | 844 | 77.70% |
| ARM241018C00175000 | 2024-06-14 1:59PM EDT | 2024-10-18 | 21.40 | 20.50 | 22.45 | +0.95 | +4.65% | 95 | 66 | 75.62% |
| ARM241115C00175000 | 2024-06-14 2:52PM EDT | 2024-11-15 | 23.82 | 24.80 | 25.40 | -0.36 | -1.49% | 9 | 126 | 77.26% |
| ARM250117C00175000 | 2024-06-14 11:56AM EDT | 2025-01-17 | 29.22 | 29.50 | 30.15 | +0.25 | +0.86% | 61 | 386 | 74.84% |
| ARM250718C00175000 | 2024-06-14 2:51PM EDT | 2025-07-18 | 41.20 | 41.80 | 42.85 | +1.15 | +2.87% | 12 | 44 | 74.52% |
| ARM260116C00175000 | 2024-06-14 3:36PM EDT | 2026-01-16 | 52.05 | 51.70 | 53.35 | +2.81 | +5.71% | 21 | 58 | 75.24% |
| ARM260618C00175000 | 2024-06-14 1:16PM EDT | 2026-06-18 | 57.13 | 58.10 | 60.50 | +0.83 | +1.47% | 3 | 18 | 75.16% |
| ARM261218C00175000 | 2024-06-14 9:48AM EDT | 2026-12-18 | 69.20 | 65.15 | 67.95 | +3.70 | +5.65% | 1 | 7 | 75.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240621P00175000 | 2024-06-14 3:21PM EDT | 2024-06-21 | 19.20 | 17.20 | 19.45 | +0.20 | +1.05% | 61 | 12 | 70.46% |
| ARM240628P00175000 | 2024-06-14 1:39PM EDT | 2024-06-28 | 21.85 | 19.90 | 21.00 | -0.15 | -0.68% | 24 | 0 | 73.61% |
| ARM240705P00175000 | 2024-06-14 11:44AM EDT | 2024-07-05 | 22.50 | 20.05 | 23.35 | +1.20 | +5.63% | 3 | 2 | 69.92% |
| ARM240712P00175000 | 2024-06-12 10:12AM EDT | 2024-07-12 | 27.86 | 22.30 | 22.90 | 0.00 | - | - | 1 | 66.39% |
| ARM240719P00175000 | 2024-06-14 11:45AM EDT | 2024-07-19 | 24.40 | 23.90 | 24.30 | +0.60 | +2.52% | 26 | 33 | 67.80% |
| ARM240726P00175000 | 2024-06-13 12:42PM EDT | 2024-07-26 | 29.24 | 24.55 | 25.75 | 0.00 | - | 1 | 1 | 67.14% |
| ARM240816P00175000 | 2024-06-14 11:37AM EDT | 2024-08-16 | 30.60 | 30.00 | 30.60 | -0.80 | -2.55% | 2 | 6 | 75.15% |
| ARM241018P00175000 | 2024-06-13 10:35AM EDT | 2024-10-18 | 36.07 | 35.60 | 36.20 | 0.00 | - | 2 | 12 | 68.37% |
| ARM241115P00175000 | 2024-06-13 12:44PM EDT | 2024-11-15 | 40.55 | 38.40 | 38.95 | 0.00 | - | 3 | 60 | 68.63% |
| ARM250117P00175000 | 2024-06-14 3:47PM EDT | 2025-01-17 | 42.45 | 41.75 | 43.25 | +1.16 | +2.81% | 160 | 91 | 65.70% |
| ARM250718P00175000 | 2024-06-13 11:00AM EDT | 2025-07-18 | 52.10 | 50.80 | 51.90 | 0.00 | - | 41 | 41 | 61.99% |
| ARM260116P00175000 | 2024-05-07 12:18PM EDT | 2026-01-16 | 75.25 | 62.30 | 64.55 | 0.00 | - | 8 | 22 | 67.01% |
