Deutsche Märkte geschlossen
Nikkei 225
40.913,65 +332,89 (+0,82%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
53.934,31 -1.874,69 (-3,36%) CMC Crypto 200
1.211,48 -49,70 (-3,94%) 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. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM241220C00050000 | 2024-05-08 1:10PM EDT | 50.00 | 21.90 | 12.90 | 16.40 | 0.00 | - | - | 3 | 45.65% |
| ALRM241220C00057500 | 2024-06-26 9:30AM EDT | 57.50 | 8.45 | 8.00 | 12.50 | 0.00 | - | - | 1 | 52.59% |
| ALRM241220C00060000 | 2024-05-08 1:07PM EDT | 60.00 | 14.00 | 7.50 | 8.90 | 0.00 | - | - | 6 | 38.60% |
| ALRM241220C00062500 | 2024-06-26 9:37AM EDT | 62.50 | 5.70 | 6.40 | 8.90 | 0.00 | - | 3 | 10 | 46.28% |
| ALRM241220C00065000 | 2024-07-02 10:24AM EDT | 65.00 | 4.90 | 5.10 | 6.20 | 0.00 | - | 1 | 5 | 37.21% |
| ALRM241220C00067500 | 2024-06-28 10:25AM EDT | 67.50 | 4.40 | 2.70 | 7.00 | 0.00 | - | 6 | 0 | 47.55% |
| ALRM241220C00070000 | 2024-07-02 11:16AM EDT | 70.00 | 3.10 | 2.95 | 4.30 | 0.00 | - | 6 | 18 | 37.11% |
| ALRM241220C00072500 | 2024-06-24 12:04PM EDT | 72.50 | 2.20 | 2.10 | 3.50 | 0.00 | - | 1 | 6 | 36.77% |
| ALRM241220C00075000 | 2024-06-28 9:44AM EDT | 75.00 | 2.25 | 1.35 | 3.10 | 0.00 | - | 5 | 0 | 38.23% |
| ALRM241220C00077500 | 2024-06-25 1:08PM EDT | 77.50 | 1.27 | 1.10 | 5.00 | 0.00 | - | 1 | 2 | 53.66% |
| ALRM241220C00080000 | 2024-05-21 3:28PM EDT | 80.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.99% |
| ALRM241220C00085000 | 2024-05-29 11:13AM EDT | 85.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | - | 1 | 59.89% |
| ALRM241220C00090000 | 2024-05-09 3:05PM EDT | 90.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 51.51% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM241220P00055000 | 2024-06-26 12:02PM EDT | 55.00 | 2.12 | 1.20 | 5.00 | 0.00 | - | - | 0 | 55.20% |
| ALRM241220P00060000 | 2024-06-04 9:33AM EDT | 60.00 | 3.25 | 2.20 | 3.60 | 0.00 | - | 1 | 2 | 32.53% |
| ALRM241220P00065000 | 2024-06-04 9:33AM EDT | 65.00 | 5.25 | 4.30 | 5.70 | 0.00 | - | 1 | 1 | 30.47% |
| ALRM241220P00070000 | 2024-05-10 9:35AM EDT | 70.00 | 6.85 | 7.90 | 9.90 | 0.00 | - | 2 | 2 | 36.66% |
| ALRM241220P00075000 | 2024-05-10 9:35AM EDT | 75.00 | 9.80 | 11.90 | 14.20 | 0.00 | - | 1 | 2 | 40.89% |
| ALRM241220P00080000 | 2024-04-25 2:15PM EDT | 80.00 | 15.72 | 11.90 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
