La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 567,69 -51,14 (-0,08 %)
Alarm.com Holdings, Inc. (ALRM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM240621C00050000 | 2023-12-14 10:56AM EDT | 50.00 | 14.00 | 14.70 | 15.20 | 0.00 | - | 1 | 7 | 0.00% |
| ALRM240621C00057500 | 2024-05-16 9:58AM EDT | 57.50 | 12.98 | 9.50 | 14.00 | 0.00 | - | 4 | 4 | 87.60% |
| ALRM240621C00060000 | 2024-05-15 2:59PM EDT | 60.00 | 9.85 | 7.00 | 11.60 | 0.00 | - | 10 | 16 | 77.10% |
| ALRM240621C00062500 | 2024-05-16 9:58AM EDT | 62.50 | 8.13 | 4.50 | 9.10 | 0.00 | - | 4 | 4 | 64.94% |
| ALRM240621C00065000 | 2024-05-13 2:24PM EDT | 65.00 | 4.10 | 2.60 | 6.80 | 0.00 | - | 3 | 6 | 55.15% |
| ALRM240621C00067500 | 2024-05-17 2:02PM EDT | 67.50 | 2.70 | 2.80 | 4.00 | -0.90 | -25.00% | 3 | 63 | 38.16% |
| ALRM240621C00070000 | 2024-05-17 3:19PM EDT | 70.00 | 1.40 | 1.45 | 2.80 | -0.45 | -24.32% | 2 | 92 | 38.50% |
| ALRM240621C00072500 | 2024-05-17 2:54PM EDT | 72.50 | 0.65 | 0.60 | 1.05 | -0.40 | -38.10% | 1 | 12 | 27.78% |
| ALRM240621C00075000 | 2024-05-16 1:56PM EDT | 75.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 213 | 54.86% |
| ALRM240621C00077500 | 2024-05-09 3:58PM EDT | 77.50 | 0.74 | 0.00 | 4.80 | 0.00 | - | 5 | 16 | 63.50% |
| ALRM240621C00080000 | 2024-05-16 9:30AM EDT | 80.00 | 0.50 | 0.05 | 1.90 | 0.00 | - | 1 | 231 | 64.21% |
| ALRM240621C00082500 | 2024-03-12 12:27PM EDT | 82.50 | 2.42 | 0.35 | 4.80 | 0.00 | - | 1 | 1 | 81.15% |
| ALRM240621C00085000 | 2024-03-12 12:27PM EDT | 85.00 | 1.83 | 0.15 | 2.00 | 0.00 | - | 1 | 1 | 63.57% |
| ALRM240621C00100000 | 2024-02-29 11:50AM EDT | 100.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | - | 3 | 119.09% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM240621P00035000 | 2023-11-08 4:40PM EDT | 35.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | - | 1 | 130.66% |
| ALRM240621P00040000 | 2023-12-05 3:23PM EDT | 40.00 | 0.45 | 0.10 | 0.65 | 0.00 | - | - | 18 | 109.57% |
| ALRM240621P00050000 | 2024-03-18 10:30AM EDT | 50.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 98.68% |
| ALRM240621P00052500 | 2024-01-29 1:57PM EDT | 52.50 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 20 | 111.08% |
| ALRM240621P00057500 | 2024-04-26 3:43PM EDT | 57.50 | 0.75 | 0.00 | 4.80 | 0.00 | - | 11 | 24 | 86.60% |
| ALRM240621P00060000 | 2024-05-09 10:24AM EDT | 60.00 | 0.60 | 0.05 | 5.00 | 0.00 | - | 2 | 6 | 76.56% |
| ALRM240621P00062500 | 2024-05-14 2:51PM EDT | 62.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 62.65% |
| ALRM240621P00065000 | 2024-05-15 11:50AM EDT | 65.00 | 0.55 | 0.45 | 0.80 | 0.00 | - | 1 | 2 | 27.83% |
| ALRM240621P00067500 | 2024-05-10 10:59AM EDT | 67.50 | 1.55 | 0.95 | 1.50 | 0.00 | - | 1 | 3 | 26.29% |
| ALRM240621P00070000 | 2024-04-18 11:13AM EDT | 70.00 | 8.10 | 2.10 | 2.70 | 0.00 | - | 1 | 3 | 25.84% |
