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
62 711,64 +326,38 (+0,52 %)
iRobot Corporation (IRBT)
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’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240607C00007000 | 2024-05-29 3:26PM EDT | 7.00 | 2.86 | 2.35 | 4.50 | 0.00 | - | 2 | 6 | 440.63% |
| IRBT240607C00008000 | 2024-05-15 1:41PM EDT | 8.00 | 3.15 | 1.50 | 1.80 | 0.00 | - | 5 | 10 | 100.78% |
| IRBT240607C00008500 | 2024-05-30 10:52AM EDT | 8.50 | 1.00 | 1.15 | 1.30 | 0.00 | - | 1 | 11 | 103.52% |
| IRBT240607C00009000 | 2024-05-31 2:39PM EDT | 9.00 | 1.00 | 0.75 | 0.90 | +0.32 | +47.06% | 44 | 55 | 96.09% |
| IRBT240607C00009500 | 2024-05-31 1:28PM EDT | 9.50 | 0.65 | 0.50 | 0.55 | +0.13 | +25.00% | 27 | 10 | 95.70% |
| IRBT240607C00010000 | 2024-05-31 3:10PM EDT | 10.00 | 0.40 | 0.30 | 0.35 | +0.08 | +25.00% | 26 | 24 | 98.83% |
| IRBT240607C00010500 | 2024-05-31 1:19PM EDT | 10.50 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 22 | 48 | 103.13% |
| IRBT240607C00011000 | 2024-05-31 2:17PM EDT | 11.00 | 0.16 | 0.10 | 0.15 | +0.01 | +6.67% | 17 | 14 | 108.59% |
| IRBT240607C00011500 | 2024-05-31 3:09PM EDT | 11.50 | 0.11 | 0.05 | 0.20 | 0.00 | - | 30 | 21 | 129.69% |
| IRBT240607C00012000 | 2024-05-31 2:03PM EDT | 12.00 | 0.12 | 0.10 | 0.85 | -0.33 | -73.33% | 107 | 18 | 245.31% |
| IRBT240607C00012500 | 2024-05-28 9:46AM EDT | 12.50 | 0.13 | 0.05 | 1.60 | 0.00 | - | 1 | 6 | 347.27% |
| IRBT240607C00013500 | 2024-05-29 10:51AM EDT | 13.50 | 0.06 | 0.05 | 0.30 | 0.00 | - | - | 10 | 219.53% |
| IRBT240607C00014000 | 2024-05-30 1:34PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 248 | 175.00% |
| IRBT240607C00014500 | 2024-05-30 2:35PM EDT | 14.50 | 0.06 | 0.00 | 2.00 | 0.00 | - | 8 | 9 | 465.63% |
| IRBT240607C00015000 | 2024-05-31 11:56AM EDT | 15.00 | 0.06 | 0.00 | 0.50 | +0.01 | +20.00% | 1 | 14 | 290.63% |
| IRBT240607C00015500 | 2024-05-30 11:56AM EDT | 15.50 | 0.05 | 0.00 | 1.90 | 0.00 | - | 1 | 18 | 487.89% |
| IRBT240607C00017000 | 2024-05-31 2:30PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 3 | 240.63% |
| IRBT240607C00020000 | 2024-05-16 11:45AM EDT | 20.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 532 | 262.50% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240607P00004500 | 2024-04-25 2:15PM EDT | 4.50 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 306.25% |
| IRBT240607P00007000 | 2024-05-31 10:43AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 18 | 1 | 142.19% |
| IRBT240607P00007500 | 2024-05-30 9:53AM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 134.38% |
| IRBT240607P00008000 | 2024-05-30 1:20PM EDT | 8.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 16 | 179 | 118.75% |
| IRBT240607P00008500 | 2024-05-31 3:50PM EDT | 8.50 | 0.10 | 0.05 | 0.20 | -0.04 | -28.57% | 15 | 40 | 107.03% |
| IRBT240607P00009000 | 2024-05-31 2:11PM EDT | 9.00 | 0.16 | 0.15 | 0.25 | -0.19 | -54.29% | 12 | 45 | 92.19% |
| IRBT240607P00009500 | 2024-05-31 11:54AM EDT | 9.50 | 0.33 | 0.35 | 0.45 | -0.02 | -5.71% | 21 | 36 | 92.58% |
| IRBT240607P00010000 | 2024-05-31 11:53AM EDT | 10.00 | 0.61 | 0.60 | 0.70 | -0.14 | -18.67% | 10 | 10 | 85.16% |
| IRBT240607P00010500 | 2024-05-31 1:20PM EDT | 10.50 | 1.00 | 1.00 | 1.10 | -0.07 | -6.54% | 13 | 4 | 93.36% |
| IRBT240607P00011000 | 2024-05-29 1:25PM EDT | 11.00 | 1.85 | 1.45 | 1.60 | 0.00 | - | 10 | 11 | 111.33% |
