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
61 664,97 +359,50 (+0,59 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240621C00200000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.23 | 0.23 | 0.30 | -0.16 | -41.03% | 2,984 | 1,465 | 91.11% |
| ARM240705C00200000 | 2024-06-14 3:25PM EDT | 2024-07-05 | 1.54 | 1.42 | 1.63 | +0.21 | +15.79% | 70 | 28 | 76.61% |
| ARM240712C00200000 | 2024-06-14 2:21PM EDT | 2024-07-12 | 2.10 | 2.11 | 2.50 | +0.02 | +0.96% | 98 | 10 | 74.66% |
| ARM240719C00200000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 3.45 | 3.30 | 3.55 | +0.04 | +1.17% | 3,007 | 1,806 | 75.89% |
| ARM240726C00200000 | 2024-06-14 2:45PM EDT | 2024-07-26 | 4.00 | 3.80 | 4.45 | +1.00 | +33.33% | 61 | 4 | 73.99% |
| ARM240816C00200000 | 2024-06-14 3:43PM EDT | 2024-08-16 | 8.68 | 8.55 | 9.05 | +0.53 | +6.50% | 1,002 | 826 | 82.58% |
| ARM240920C00200000 | 2024-06-14 3:50PM EDT | 2024-09-20 | 12.38 | 12.40 | 12.80 | +0.77 | +6.63% | 243 | 70 | 79.05% |
| ARM241018C00200000 | 2024-06-14 1:55PM EDT | 2024-10-18 | 14.55 | 14.00 | 15.35 | +0.05 | +0.34% | 179 | 691 | 75.66% |
| ARM241115C00200000 | 2024-06-14 2:03PM EDT | 2024-11-15 | 17.02 | 17.15 | 18.65 | -0.78 | -4.38% | 27 | 345 | 76.61% |
| ARM250117C00200000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 22.63 | 22.35 | 23.45 | +0.27 | +1.21% | 376 | 1,566 | 74.98% |
| ARM250718C00200000 | 2024-06-14 2:51PM EDT | 2025-07-18 | 34.30 | 34.80 | 35.85 | +1.10 | +3.31% | 373 | 32 | 74.19% |
| ARM260116C00200000 | 2024-06-14 10:29AM EDT | 2026-01-16 | 49.79 | 44.70 | 46.40 | +7.79 | +18.55% | 4 | 1,103 | 74.51% |
| ARM260618C00200000 | 2024-06-12 1:57PM EDT | 2026-06-18 | 55.94 | 51.65 | 53.85 | +6.77 | +13.77% | 2 | 117 | 74.63% |
| ARM261218C00200000 | 2024-06-14 2:30PM EDT | 2026-12-18 | 57.70 | 58.75 | 60.45 | +0.82 | +1.44% | 34 | 22 | 74.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240621P00200000 | 2024-06-14 11:03AM EDT | 2024-06-21 | 39.68 | 41.75 | 43.05 | -47.87 | -54.68% | 8 | 4 | 92.58% |
| ARM240719P00200000 | 2024-06-14 1:20PM EDT | 2024-07-19 | 45.56 | 44.25 | 46.05 | -5.64 | -11.02% | 2 | 3 | 72.93% |
| ARM240816P00200000 | 2024-04-12 11:54AM EDT | 2024-08-16 | 73.87 | 89.85 | 92.15 | 0.00 | - | 1 | 0 | 239.45% |
| ARM241018P00200000 | 2024-06-12 3:05PM EDT | 2024-10-18 | 54.01 | 52.95 | 55.85 | 0.00 | - | - | 6 | 68.84% |
| ARM241115P00200000 | 2024-06-13 9:43AM EDT | 2024-11-15 | 52.05 | 55.65 | 57.05 | -2.65 | -4.84% | 1 | 2 | 67.34% |
| ARM250117P00200000 | 2024-06-14 3:21PM EDT | 2025-01-17 | 60.20 | 58.75 | 61.10 | -4.80 | -7.38% | 16 | 19 | 64.38% |
| ARM250718P00200000 | 2024-06-14 3:50PM EDT | 2025-07-18 | 68.46 | 68.00 | 69.15 | -1.04 | -1.50% | 65 | 38 | 60.76% |
| ARM260116P00200000 | 2024-05-08 12:04PM EDT | 2026-01-16 | 96.70 | 80.95 | 82.85 | 0.00 | - | 12 | 65 | 67.18% |
| ARM260618P00200000 | 2024-06-12 10:33AM EDT | 2026-06-18 | 81.13 | 78.65 | 81.15 | 0.00 | - | 3 | 4 | 57.52% |
| ARM261218P00200000 | 2024-06-14 11:41AM EDT | 2026-12-18 | 84.10 | 82.75 | 85.95 | +1.30 | +1.57% | 17 | 7 | 55.97% |
