Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.915,61 -1.363,31 (-2,26%)
Alarm.com Holdings, Inc. (ALRM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM240621C00050000 | 2023-12-14 10:56AM EDT | 50.00 | 14.00 | 14.70 | 15.20 | 0.00 | - | 1 | 7 | 0.00% |
| ALRM240621C00057500 | 2024-03-26 1:47PM EDT | 57.50 | 17.55 | 6.60 | 10.80 | 0.00 | - | 6 | 8 | 57.96% |
| ALRM240621C00060000 | 2024-04-16 9:46AM EDT | 60.00 | 8.30 | 6.40 | 9.90 | 0.00 | - | 2 | 6 | 66.09% |
| ALRM240621C00062500 | 2024-04-17 2:45PM EDT | 62.50 | 5.80 | 5.70 | 8.10 | 0.00 | - | 3 | 4 | 62.04% |
| ALRM240621C00065000 | 2024-04-26 12:17PM EDT | 65.00 | 4.70 | 4.20 | 5.20 | +1.10 | +30.56% | 1 | 4 | 45.97% |
| ALRM240621C00067500 | 2024-04-25 11:51AM EDT | 67.50 | 2.55 | 2.85 | 3.60 | 0.00 | - | 7 | 26 | 41.48% |
| ALRM240621C00070000 | 2024-04-23 11:22AM EDT | 70.00 | 2.35 | 2.00 | 2.60 | 0.00 | - | 10 | 33 | 40.70% |
| ALRM240621C00072500 | 2024-04-23 11:18AM EDT | 72.50 | 1.55 | 1.30 | 1.75 | 0.00 | - | 1 | 2 | 39.23% |
| ALRM240621C00075000 | 2024-04-04 12:38PM EDT | 75.00 | 3.10 | 0.80 | 1.25 | 0.00 | - | 1 | 13 | 39.62% |
| ALRM240621C00077500 | 2024-04-23 3:07PM EDT | 77.50 | 0.75 | 0.45 | 3.80 | 0.00 | - | 5 | 7 | 56.23% |
| ALRM240621C00080000 | 2024-04-25 9:35AM EDT | 80.00 | 0.20 | 0.25 | 1.15 | 0.00 | - | 3 | 229 | 49.02% |
| ALRM240621C00082500 | 2024-03-12 12:27PM EDT | 82.50 | 2.42 | 0.35 | 4.80 | 0.00 | - | 1 | 1 | 72.68% |
| ALRM240621C00085000 | 2024-03-12 12:27PM EDT | 85.00 | 1.83 | 0.15 | 2.00 | 0.00 | - | 1 | 1 | 57.15% |
| ALRM240621C00100000 | 2024-02-29 11:50AM EDT | 100.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | - | 3 | 101.07% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM240621P00035000 | 2023-11-08 4:40PM EDT | 35.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | - | 1 | 96.68% |
| ALRM240621P00040000 | 2023-12-05 3:23PM EDT | 40.00 | 0.45 | 0.10 | 0.65 | 0.00 | - | - | 18 | 80.08% |
| ALRM240621P00050000 | 2024-03-18 10:30AM EDT | 50.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 69.97% |
| ALRM240621P00052500 | 2024-01-29 1:57PM EDT | 52.50 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 20 | 78.69% |
| ALRM240621P00057500 | 2024-04-26 3:43PM EDT | 57.50 | 0.75 | 0.55 | 2.90 | -0.50 | -40.00% | 11 | 14 | 50.15% |
| ALRM240621P00060000 | 2024-04-22 10:23AM EDT | 60.00 | 1.75 | 1.05 | 1.40 | 0.00 | - | 2 | 4 | 36.96% |
| ALRM240621P00062500 | 2024-04-16 10:46AM EDT | 62.50 | 2.70 | 1.75 | 2.40 | 0.00 | - | 4 | 5 | 38.82% |
| ALRM240621P00065000 | 2024-04-25 2:34PM EDT | 65.00 | 3.40 | 2.70 | 3.10 | 0.00 | - | 1 | 2 | 34.86% |
| ALRM240621P00067500 | 2024-03-26 2:00PM EDT | 67.50 | 2.50 | 4.40 | 5.70 | 0.00 | - | 2 | 2 | 47.03% |
| ALRM240621P00070000 | 2024-04-18 11:13AM EDT | 70.00 | 8.10 | 5.40 | 7.70 | 0.00 | - | 1 | 3 | 51.40% |
© 2024 Yahoo. Tutti i diritti riservati.