Marchés français ouverture 3 h 49 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 392,10 +189,73 (+0,50 %) EUR/USD
1,0752 0,0000 (-0,00 %) HANG SENG
18 432,35 +118,49 (+0,65 %) Bitcoin EUR
57 437,05 -984,26 (-1,68 %)
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’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510C00001000 | 2024-05-07 10:54AM EDT | 1.00 | 8.35 | 7.90 | 11.10 | 0.00 | - | 1 | 23 | 0.00% |
| IRBT240510C00002000 | 2024-04-15 9:42AM EDT | 2.00 | 5.70 | 8.80 | 10.70 | 0.00 | - | 1 | 1 | 2,809.38% |
| IRBT240510C00005000 | 2024-05-08 12:56PM EDT | 5.00 | 5.30 | 5.80 | 7.20 | +1.40 | +35.90% | 1 | 1 | 1,151.56% |
| IRBT240510C00006500 | 2024-05-03 1:02PM EDT | 6.50 | 2.71 | 4.30 | 4.90 | 0.00 | - | 3 | 13 | 565.63% |
| IRBT240510C00007000 | 2024-05-01 12:29PM EDT | 7.00 | 1.80 | 3.80 | 4.00 | 0.00 | - | 1 | 5 | 406.25% |
| IRBT240510C00007500 | 2024-05-06 2:30PM EDT | 7.50 | 1.85 | 3.30 | 3.90 | 0.00 | - | 15 | 22 | 439.84% |
| IRBT240510C00008000 | 2024-05-08 3:41PM EDT | 8.00 | 3.00 | 2.85 | 3.50 | +1.61 | +115.83% | 60 | 109 | 428.91% |
| IRBT240510C00008500 | 2024-05-08 2:48PM EDT | 8.50 | 2.33 | 1.45 | 4.40 | +1.08 | +86.40% | 22 | 68 | 491.41% |
| IRBT240510C00009000 | 2024-05-08 3:52PM EDT | 9.00 | 1.95 | 1.90 | 2.05 | +1.14 | +140.74% | 122 | 316 | 190.63% |
| IRBT240510C00009500 | 2024-05-08 3:58PM EDT | 9.50 | 1.40 | 1.40 | 2.20 | +0.75 | +115.38% | 110 | 331 | 306.25% |
| IRBT240510C00010000 | 2024-05-08 3:59PM EDT | 10.00 | 1.10 | 1.00 | 1.10 | +0.65 | +144.44% | 783 | 592 | 145.31% |
| IRBT240510C00010500 | 2024-05-08 3:58PM EDT | 10.50 | 0.60 | 0.65 | 0.70 | +0.25 | +71.43% | 387 | 179 | 136.72% |
| IRBT240510C00011000 | 2024-05-08 3:57PM EDT | 11.00 | 0.40 | 0.35 | 0.45 | +0.18 | +81.82% | 1,427 | 433 | 135.94% |
| IRBT240510C00011500 | 2024-05-08 3:59PM EDT | 11.50 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 253 | 119 | 129.69% |
| IRBT240510C00012000 | 2024-05-08 3:45PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 170 | 170 | 132.03% |
| IRBT240510C00012500 | 2024-05-08 3:59PM EDT | 12.50 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 144 | 189 | 153.13% |
| IRBT240510C00013000 | 2024-05-08 3:44PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 80 | 332 | 165.63% |
| IRBT240510C00014000 | 2024-04-08 3:48PM EDT | 14.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 16 | 187.50% |
| IRBT240510C00015000 | 2024-05-06 2:00PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 117 | 120 | 228.13% |
| IRBT240510C00016000 | 2024-04-10 3:59PM EDT | 16.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 3 | 265.63% |
| IRBT240510C00017000 | 2024-04-04 3:06PM EDT | 17.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 5 | 5 | 787.50% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510P00004500 | 2024-04-26 11:07AM EDT | 4.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 1,046.88% |
| IRBT240510P00005000 | 2024-05-01 10:46AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 499 | 531.25% |
| IRBT240510P00005500 | 2024-04-23 10:24AM EDT | 5.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 3 | 468.75% |
| IRBT240510P00006000 | 2024-05-03 3:57PM EDT | 6.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 65 | 418.75% |
| IRBT240510P00006500 | 2024-05-08 3:26PM EDT | 6.50 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 1 | 422 | 368.75% |
| IRBT240510P00007000 | 2024-05-08 3:26PM EDT | 7.00 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 29 | 268 | 321.88% |
| IRBT240510P00007500 | 2024-05-08 1:35PM EDT | 7.50 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 7 | 94 | 278.13% |
| IRBT240510P00008000 | 2024-05-08 11:59AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | -0.29 | -85.29% | 59 | 165 | 237.50% |
| IRBT240510P00008500 | 2024-05-08 3:29PM EDT | 8.50 | 0.03 | 0.00 | 0.05 | -0.49 | -94.23% | 270 | 187 | 196.88% |
| IRBT240510P00009000 | 2024-05-08 3:43PM EDT | 9.00 | 0.04 | 0.00 | 0.10 | -0.67 | -94.37% | 362 | 178 | 185.94% |
| IRBT240510P00009500 | 2024-05-08 3:34PM EDT | 9.50 | 0.13 | 0.00 | 0.10 | -0.92 | -87.62% | 109 | 79 | 145.31% |
| IRBT240510P00011000 | 2024-05-08 3:41PM EDT | 11.00 | 0.43 | 0.45 | 0.50 | -1.62 | -79.02% | 101 | 1 | 134.38% |
| IRBT240510P00011500 | 2024-05-08 3:59PM EDT | 11.50 | 0.85 | 0.75 | 0.85 | -2.35 | -73.44% | 54 | 1 | 136.72% |
