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
61 809,19 +420,09 (+0,68 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240621C00185000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.74 | 0.63 | 0.69 | -0.25 | -25.25% | 2,132 | 550 | 80.32% |
| ARM240628C00185000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 1.98 | 1.80 | 2.02 | -0.12 | -5.71% | 13,898 | 641 | 76.56% |
| ARM240705C00185000 | 2024-06-14 3:13PM EDT | 2024-07-05 | 2.77 | 2.77 | 3.00 | +0.20 | +7.78% | 37 | 17 | 72.19% |
| ARM240712C00185000 | 2024-06-14 2:43PM EDT | 2024-07-12 | 3.73 | 3.80 | 4.30 | -0.17 | -4.36% | 38 | 19 | 71.46% |
| ARM240719C00185000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 5.55 | 5.40 | 5.65 | +0.10 | +1.83% | 195 | 329 | 73.21% |
| ARM240726C00185000 | 2024-06-14 3:17PM EDT | 2024-07-26 | 6.70 | 6.50 | 7.10 | +0.10 | +1.52% | 30 | 11 | 73.76% |
| ARM240816C00185000 | 2024-06-14 12:46PM EDT | 2024-08-16 | 11.18 | 11.65 | 12.25 | -0.57 | -4.85% | 85 | 359 | 81.52% |
| ARM240920C00185000 | 2024-06-14 3:11PM EDT | 2024-09-20 | 15.72 | 15.65 | 16.25 | +1.52 | +10.70% | 236 | 313 | 77.99% |
| ARM241018C00185000 | 2024-06-14 1:23PM EDT | 2024-10-18 | 18.50 | 17.65 | 19.00 | +4.10 | +28.47% | 9 | 67 | 75.28% |
| ARM241115C00185000 | 2024-06-13 12:15PM EDT | 2024-11-15 | 19.85 | 21.10 | 22.40 | 0.00 | - | 20 | 144 | 76.51% |
| ARM250117C00185000 | 2024-06-14 2:30PM EDT | 2025-01-17 | 25.20 | 26.45 | 27.10 | +2.20 | +9.57% | 8 | 250 | 74.81% |
| ARM250718C00185000 | 2024-06-12 3:33PM EDT | 2025-07-18 | 35.88 | 38.90 | 39.95 | 0.00 | - | 3 | 120 | 74.50% |
| ARM260116C00185000 | 2024-06-13 11:05AM EDT | 2026-01-16 | 45.50 | 48.80 | 50.25 | 0.00 | - | 1 | 122 | 74.84% |
| ARM260618C00185000 | 2024-06-14 12:46PM EDT | 2026-06-18 | 55.15 | 55.75 | 57.65 | +3.70 | +7.19% | 3 | 39 | 75.11% |
| ARM261218C00185000 | 2024-06-14 10:38AM EDT | 2026-12-18 | 66.62 | 62.45 | 64.85 | +6.01 | +9.92% | 1 | 9 | 74.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240621P00185000 | 2024-05-09 11:22AM EDT | 2024-06-21 | 81.37 | 48.15 | 50.30 | 0.00 | - | 5 | 0 | 363.11% |
| ARM240705P00185000 | 2024-06-13 12:40PM EDT | 2024-07-05 | 34.30 | 29.20 | 31.05 | 0.00 | - | 60 | 30 | 73.41% |
| ARM240712P00185000 | 2024-06-12 10:12AM EDT | 2024-07-12 | 36.91 | 29.60 | 31.15 | 0.00 | - | - | 1 | 65.55% |
| ARM240719P00185000 | 2024-06-14 10:22AM EDT | 2024-07-19 | 27.65 | 31.65 | 32.25 | -6.75 | -19.62% | 11 | 10 | 68.98% |
| ARM240726P00185000 | 2024-06-13 12:42PM EDT | 2024-07-26 | 37.76 | 32.25 | 33.45 | 0.00 | - | 1 | 1 | 68.03% |
| ARM240816P00185000 | 2024-06-14 10:27AM EDT | 2024-08-16 | 39.75 | 37.20 | 38.85 | +2.77 | +7.49% | 4 | 1 | 77.38% |
| ARM241018P00185000 | 2024-06-14 12:44PM EDT | 2024-10-18 | 44.60 | 42.55 | 44.55 | +2.29 | +5.41% | 1 | 1 | 70.14% |
| ARM241115P00185000 | 2024-06-13 3:10PM EDT | 2024-11-15 | 44.90 | 45.25 | 47.25 | 0.00 | - | 1 | 4 | 70.12% |
| ARM250117P00185000 | 2024-06-14 3:39PM EDT | 2025-01-17 | 49.10 | 47.90 | 50.15 | +0.35 | +0.72% | 124 | 39 | 64.82% |
| ARM250718P00185000 | 2024-06-14 1:12PM EDT | 2025-07-18 | 59.40 | 57.25 | 58.50 | +0.65 | +1.11% | 33 | 1 | 61.26% |
| ARM260116P00185000 | 2024-04-19 1:26PM EDT | 2026-01-16 | 96.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
