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
61 903,89 +171,20 (+0,28 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240621C00180000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.98 | 0.90 | 0.98 | -0.39 | -28.47% | 6,593 | 2,620 | 82.96% |
| ARM240628C00180000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 2.57 | 2.40 | 2.63 | -0.17 | -6.20% | 578 | 136 | 77.78% |
| ARM240705C00180000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 3.65 | 3.50 | 3.80 | -0.10 | -2.67% | 121 | 59 | 72.90% |
| ARM240712C00180000 | 2024-06-14 3:32PM EDT | 2024-07-12 | 4.79 | 4.65 | 5.15 | +0.04 | +0.84% | 90 | 47 | 71.63% |
| ARM240719C00180000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 6.56 | 6.40 | 6.65 | +0.16 | +2.50% | 447 | 906 | 73.51% |
| ARM240726C00180000 | 2024-06-14 1:01PM EDT | 2024-07-26 | 7.10 | 7.15 | 8.20 | +0.70 | +10.94% | 48 | 50 | 72.95% |
| ARM240802C00180000 | 2024-06-14 12:11PM EDT | 2024-08-02 | 8.40 | 8.85 | 9.30 | -0.73 | -8.00% | 10 | 1 | 74.02% |
| ARM240816C00180000 | 2024-06-14 3:40PM EDT | 2024-08-16 | 13.14 | 12.95 | 13.50 | +0.19 | +1.47% | 163 | 543 | 81.78% |
| ARM240920C00180000 | 2024-06-14 3:40PM EDT | 2024-09-20 | 17.20 | 17.10 | 18.60 | +0.70 | +4.24% | 67 | 602 | 79.82% |
| ARM241018C00180000 | 2024-06-14 2:27PM EDT | 2024-10-18 | 19.05 | 18.65 | 20.65 | +0.80 | +4.38% | 26 | 466 | 75.22% |
| ARM241115C00180000 | 2024-06-14 3:43PM EDT | 2024-11-15 | 23.35 | 22.30 | 23.90 | +0.95 | +4.24% | 22 | 389 | 76.46% |
| ARM250117C00180000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 28.04 | 27.85 | 29.15 | +0.79 | +2.90% | 224 | 445 | 75.50% |
| ARM250718C00180000 | 2024-06-14 11:09AM EDT | 2025-07-18 | 43.00 | 40.30 | 41.80 | +5.62 | +15.03% | 9 | 164 | 74.92% |
| ARM260116C00180000 | 2024-06-14 1:00PM EDT | 2026-01-16 | 49.50 | 50.20 | 51.85 | +0.90 | +1.85% | 14 | 168 | 75.13% |
| ARM260618C00180000 | 2024-06-14 12:45PM EDT | 2026-06-18 | 55.80 | 57.00 | 59.20 | +4.05 | +7.83% | 9 | 47 | 75.33% |
| ARM261218C00180000 | 2024-06-13 2:59PM EDT | 2026-12-18 | 62.87 | 63.75 | 66.20 | 0.00 | - | 1 | 12 | 75.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240621P00180000 | 2024-06-14 2:04PM EDT | 2024-06-21 | 26.78 | 22.20 | 23.95 | +6.18 | +30.00% | 132 | 2 | 83.59% |
| ARM240628P00180000 | 2024-06-14 10:33AM EDT | 2024-06-28 | 20.40 | 23.45 | 25.35 | -7.60 | -27.14% | 3 | 6 | 75.12% |
| ARM240705P00180000 | 2024-06-13 12:40PM EDT | 2024-07-05 | 29.70 | 23.95 | 26.95 | 0.00 | - | 61 | 31 | 70.23% |
| ARM240712P00180000 | 2024-06-13 12:17PM EDT | 2024-07-12 | 29.30 | 26.00 | 27.20 | +0.30 | +1.03% | 1 | 5 | 68.79% |
| ARM240719P00180000 | 2024-06-14 12:05PM EDT | 2024-07-19 | 28.50 | 27.60 | 28.15 | +0.29 | +1.03% | 15 | 28 | 69.06% |
| ARM240726P00180000 | 2024-06-13 12:42PM EDT | 2024-07-26 | 33.29 | 28.60 | 29.50 | 0.00 | - | 1 | 1 | 69.14% |
| ARM240816P00180000 | 2024-06-14 2:02PM EDT | 2024-08-16 | 35.95 | 33.55 | 35.15 | +0.60 | +1.70% | 5 | 2 | 77.89% |
| ARM241018P00180000 | 2024-03-08 12:31PM EDT | 2024-10-18 | 64.52 | 59.60 | 61.55 | 0.00 | - | 1 | 1 | 126.55% |
| ARM241115P00180000 | 2024-06-14 11:02AM EDT | 2024-11-15 | 41.50 | 41.80 | 43.30 | -1.15 | -2.70% | 10 | 9 | 69.95% |
| ARM250117P00180000 | 2024-06-14 3:36PM EDT | 2025-01-17 | 45.82 | 45.10 | 45.80 | -4.38 | -8.73% | 127 | 215 | 64.87% |
| ARM250718P00180000 | 2024-06-14 2:35PM EDT | 2025-07-18 | 55.75 | 54.10 | 55.20 | -5.25 | -8.61% | 1 | 1 | 61.81% |
| ARM260116P00180000 | 2024-06-14 10:48AM EDT | 2026-01-16 | 59.50 | 60.35 | 62.40 | -2.60 | -4.19% | 13 | 26 | 59.80% |
