Deutsche Märkte geschlossen
Nikkei 225
40.913,65 +332,89 (+0,82%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
53.927,27 -1.670,29 (-3,00%) CMC Crypto 200
1.212,29 -48,89 (-3,88%) Nasdaq Compositive
18.188,30 +159,54 (+0,88%) S&P 500
5.537,02 +28,01 (+0,51%)
Alarm.com Holdings, Inc. (ALRM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM240920C00047500 | 2024-02-23 12:13PM EDT | 47.50 | 27.24 | 24.70 | 29.50 | 0.00 | - | 1 | 0 | 173.68% |
| ALRM240920C00050000 | 2024-05-08 12:58PM EDT | 50.00 | 21.25 | 11.20 | 16.00 | 0.00 | - | - | 3 | 61.50% |
| ALRM240920C00055000 | 2024-06-04 1:05PM EDT | 55.00 | 10.40 | 8.00 | 12.90 | 0.00 | - | 2 | 2 | 66.46% |
| ALRM240920C00060000 | 2024-06-10 9:30AM EDT | 60.00 | 6.20 | 6.00 | 8.50 | 0.00 | - | 1 | 0 | 53.00% |
| ALRM240920C00062500 | 2024-06-27 1:29PM EDT | 62.50 | 4.25 | 3.50 | 5.40 | 0.00 | - | 1 | 16 | 37.70% |
| ALRM240920C00065000 | 2024-07-01 9:44AM EDT | 65.00 | 2.75 | 3.20 | 4.20 | 0.00 | - | 10 | 16 | 37.81% |
| ALRM240920C00067500 | 2024-06-03 3:51PM EDT | 67.50 | 3.50 | 2.15 | 3.10 | 0.00 | - | 8 | 0 | 36.94% |
| ALRM240920C00070000 | 2024-07-01 9:38AM EDT | 70.00 | 1.30 | 1.35 | 2.25 | 0.00 | - | 2 | 66 | 36.45% |
| ALRM240920C00072500 | 2024-06-13 9:43AM EDT | 72.50 | 0.87 | 0.75 | 1.90 | 0.00 | - | 2 | 0 | 39.10% |
| ALRM240920C00075000 | 2024-06-27 10:01AM EDT | 75.00 | 1.87 | 0.00 | 2.65 | 0.00 | - | 2 | 28 | 51.86% |
| ALRM240920C00077500 | 2024-05-30 2:16PM EDT | 77.50 | 1.27 | 0.00 | 4.80 | 0.00 | - | 5 | 18 | 54.52% |
| ALRM240920C00082500 | 2024-06-21 11:38AM EDT | 82.50 | 0.18 | 0.00 | 1.80 | 0.00 | - | 80 | 0 | 57.03% |
| ALRM240920C00085000 | 2024-04-24 9:47AM EDT | 85.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 1 | 46 | 67.86% |
| ALRM240920C00105000 | 2024-03-27 9:32AM EDT | 105.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 60.35% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM240920P00045000 | 2024-02-16 10:56AM EDT | 45.00 | 2.17 | 0.00 | 4.80 | 0.00 | - | 46 | 46 | 89.55% |
| ALRM240920P00055000 | 2024-07-02 1:30PM EDT | 55.00 | 0.85 | 0.35 | 2.50 | 0.00 | - | 2 | 0 | 54.93% |
| ALRM240920P00057500 | 2024-06-13 2:24PM EDT | 57.50 | 1.75 | 0.85 | 2.05 | 0.00 | - | 1 | 0 | 41.63% |
| ALRM240920P00060000 | 2024-06-28 11:41AM EDT | 60.00 | 1.80 | 1.35 | 2.25 | 0.00 | - | 1 | 39 | 35.16% |
| ALRM240920P00062500 | 2024-05-16 10:36AM EDT | 62.50 | 1.33 | 3.40 | 4.20 | 0.00 | - | 1 | 18 | 43.05% |
| ALRM240920P00065000 | 2024-04-29 3:03PM EDT | 65.00 | 4.20 | 3.00 | 3.80 | 0.00 | - | 2 | 12 | 28.77% |
| ALRM240920P00067500 | 2024-04-26 1:06PM EDT | 67.50 | 5.50 | 3.70 | 4.40 | 0.00 | - | 3 | 9 | 20.41% |
| ALRM240920P00070000 | 2024-04-26 1:08PM EDT | 70.00 | 6.90 | 4.90 | 5.80 | 0.00 | - | 2 | 2 | 12.40% |
