La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 285,50 +336,16 (+0,54 %)
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:95.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240607C00095000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 19.58 | 23.15 | 27.70 | 0.00 | - | 3 | 7 | 173.73% |
| ARM240614C00095000 | 2024-05-31 2:52PM EDT | 2024-06-14 | 23.43 | 23.95 | 28.20 | -4.57 | -16.32% | 1 | 11 | 83.11% |
| ARM240621C00095000 | 2024-05-30 3:16PM EDT | 2024-06-21 | 23.21 | 25.35 | 26.85 | -3.95 | -14.54% | 1 | 853 | 68.56% |
| ARM240628C00095000 | 2024-05-21 3:07PM EDT | 2024-06-28 | 21.51 | 24.35 | 28.20 | 0.00 | - | 1 | 4 | 63.33% |
| ARM240705C00095000 | 2024-05-30 9:51AM EDT | 2024-07-05 | 28.29 | 25.00 | 29.00 | 0.00 | - | 1 | 5 | 68.41% |
| ARM240719C00095000 | 2024-05-31 10:36AM EDT | 2024-07-19 | 24.00 | 25.25 | 28.30 | -4.10 | -14.59% | 1 | 496 | 55.01% |
| ARM240816C00095000 | 2024-05-28 2:34PM EDT | 2024-08-16 | 31.22 | 29.15 | 29.95 | 0.00 | - | 22 | 579 | 66.36% |
| ARM240920C00095000 | 2024-05-29 9:43AM EDT | 2024-09-20 | 30.50 | 30.95 | 32.40 | 0.00 | - | 3 | 292 | 66.74% |
| ARM241018C00095000 | 2024-05-30 12:43PM EDT | 2024-10-18 | 32.60 | 32.35 | 33.70 | 0.00 | - | 10 | 151 | 65.97% |
| ARM241115C00095000 | 2024-05-30 12:43PM EDT | 2024-11-15 | 34.55 | 34.35 | 35.20 | 0.00 | - | 1 | 603 | 67.41% |
| ARM250117C00095000 | 2024-05-29 1:42PM EDT | 2025-01-17 | 38.85 | 36.60 | 39.25 | 0.00 | - | 5 | 593 | 68.21% |
| ARM250718C00095000 | 2024-05-23 9:53AM EDT | 2025-07-18 | 38.45 | 44.50 | 46.30 | 0.00 | - | 1 | 35 | 69.62% |
| ARM260116C00095000 | 2024-05-24 3:27PM EDT | 2026-01-16 | 45.20 | 51.20 | 52.55 | 0.00 | - | 12 | 119 | 71.49% |
| ARM260618C00095000 | 2024-05-28 10:59AM EDT | 2026-06-18 | 57.45 | 55.65 | 57.45 | 0.00 | - | 1 | 27 | 72.64% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240607P00095000 | 2024-05-31 1:15PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 105 | 283 | 70.31% |
| ARM240614P00095000 | 2024-05-31 3:26PM EDT | 2024-06-14 | 0.15 | 0.10 | 0.16 | +0.06 | +66.67% | 58 | 1,234 | 62.60% |
| ARM240621P00095000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.27 | -0.01 | -3.85% | 178 | 2,424 | 56.69% |
| ARM240628P00095000 | 2024-05-31 3:39PM EDT | 2024-06-28 | 0.48 | 0.40 | 0.59 | +0.01 | +2.13% | 5 | 149 | 57.23% |
| ARM240705P00095000 | 2024-05-31 9:30AM EDT | 2024-07-05 | 0.81 | 0.42 | 0.64 | +0.28 | +52.83% | 8 | 41 | 52.00% |
| ARM240719P00095000 | 2024-05-31 2:32PM EDT | 2024-07-19 | 1.31 | 1.11 | 1.23 | +0.25 | +23.58% | 17 | 1,663 | 53.91% |
| ARM240816P00095000 | 2024-05-31 2:41PM EDT | 2024-08-16 | 3.27 | 2.75 | 3.10 | +0.69 | +26.74% | 16 | 1,711 | 58.33% |
| ARM240920P00095000 | 2024-05-31 10:31AM EDT | 2024-09-20 | 5.05 | 3.85 | 4.45 | +1.00 | +24.69% | 6 | 897 | 55.73% |
| ARM241018P00095000 | 2024-05-31 11:36AM EDT | 2024-10-18 | 5.85 | 5.35 | 5.55 | +0.85 | +17.00% | 220 | 869 | 56.33% |
| ARM241115P00095000 | 2024-05-31 2:34PM EDT | 2024-11-15 | 7.10 | 5.85 | 7.15 | +1.05 | +17.36% | 2 | 788 | 55.99% |
| ARM250117P00095000 | 2024-05-30 10:48AM EDT | 2025-01-17 | 9.02 | 8.10 | 9.20 | -0.18 | -1.96% | 2 | 1,300 | 55.41% |
| ARM250718P00095000 | 2024-05-30 1:23PM EDT | 2025-07-18 | 14.10 | 14.40 | 14.95 | 0.00 | - | 126 | 145 | 56.72% |
| ARM260116P00095000 | 2024-05-22 10:15AM EDT | 2026-01-16 | 18.90 | 17.00 | 19.50 | 0.00 | - | 2 | 237 | 54.66% |
| ARM260618P00095000 | 2024-05-24 10:27AM EDT | 2026-06-18 | 22.00 | 21.70 | 23.05 | 0.00 | - | 3 | 34 | 56.37% |
