Marchés français ouverture 23 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0886 +0,0014 (+0,13 %) HANG SENG
19 645,34 +91,73 (+0,47 %) Bitcoin EUR
61 567,64 -11,70 (-0,02 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524C00000500 | 2024-05-16 2:23PM EDT | 0.50 | 10.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IRBT240524C00003000 | 2024-05-14 9:43AM EDT | 3.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IRBT240524C00003500 | 2024-05-15 9:45AM EDT | 3.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IRBT240524C00006500 | 2024-05-09 11:11AM EDT | 6.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240524C00007000 | 2024-05-14 10:16AM EDT | 7.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IRBT240524C00007500 | 2024-04-29 1:32PM EDT | 7.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IRBT240524C00008000 | 2024-05-17 3:21PM EDT | 8.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IRBT240524C00008500 | 2024-05-13 2:15PM EDT | 8.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IRBT240524C00009000 | 2024-05-17 1:44PM EDT | 9.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IRBT240524C00009500 | 2024-05-17 3:02PM EDT | 9.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IRBT240524C00010000 | 2024-05-17 2:49PM EDT | 10.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IRBT240524C00010500 | 2024-05-17 3:47PM EDT | 10.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| IRBT240524C00011000 | 2024-05-17 3:38PM EDT | 11.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| IRBT240524C00011500 | 2024-05-17 1:28PM EDT | 11.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IRBT240524C00012000 | 2024-05-17 3:59PM EDT | 12.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| IRBT240524C00012500 | 2024-05-17 12:30PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| IRBT240524C00013000 | 2024-05-17 3:58PM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| IRBT240524C00013500 | 2024-05-17 2:27PM EDT | 13.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IRBT240524C00014000 | 2024-05-17 1:21PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| IRBT240524C00014500 | 2024-05-17 10:46AM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| IRBT240524C00015000 | 2024-05-16 3:25PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| IRBT240524C00015500 | 2024-05-17 10:42AM EDT | 15.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| IRBT240524C00016000 | 2024-05-17 12:23PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240524C00016500 | 2024-05-14 11:22AM EDT | 16.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IRBT240524C00017000 | 2024-05-17 3:22PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IRBT240524C00017500 | 2024-05-15 2:15PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| IRBT240524C00018000 | 2024-05-17 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IRBT240524C00019000 | 2024-05-17 10:15AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240524C00020000 | 2024-05-16 1:15PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IRBT240524C00020500 | 2024-05-13 3:02PM EDT | 20.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IRBT240524C00021000 | 2024-05-17 9:59AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IRBT240524C00021500 | 2024-05-16 1:15PM EDT | 21.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| IRBT240524C00022000 | 2024-05-15 10:18AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240524C00022500 | 2024-05-16 11:26AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| IRBT240524C00023000 | 2024-05-16 10:34AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IRBT240524C00023500 | 2024-05-15 2:14PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IRBT240524C00025000 | 2024-05-15 10:18AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524P00006000 | 2024-04-25 11:30AM EDT | 6.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IRBT240524P00006500 | 2024-04-15 11:36AM EDT | 6.50 | 0.61 | 0.00 | 0.75 | 0.00 | - | - | 1 | 447.66% |
| IRBT240524P00007000 | 2024-05-16 10:49AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| IRBT240524P00007500 | 2024-05-16 11:19AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 50.00% |
| IRBT240524P00008000 | 2024-05-16 9:30AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IRBT240524P00008500 | 2024-05-17 10:30AM EDT | 8.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| IRBT240524P00009000 | 2024-05-15 3:50PM EDT | 9.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IRBT240524P00009500 | 2024-05-17 2:02PM EDT | 9.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IRBT240524P00010000 | 2024-05-17 3:48PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| IRBT240524P00010500 | 2024-05-17 2:56PM EDT | 10.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| IRBT240524P00011000 | 2024-05-17 2:30PM EDT | 11.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| IRBT240524P00011500 | 2024-05-17 2:05PM EDT | 11.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IRBT240524P00012000 | 2024-05-17 3:25PM EDT | 12.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IRBT240524P00012500 | 2024-05-16 2:13PM EDT | 12.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240524P00013000 | 2024-05-17 11:39AM EDT | 13.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IRBT240524P00013500 | 2024-05-17 1:35PM EDT | 13.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IRBT240524P00014000 | 2024-05-15 1:58PM EDT | 14.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IRBT240524P00014500 | 2024-05-15 1:42PM EDT | 14.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240524P00015000 | 2024-05-15 9:45AM EDT | 15.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240524P00015500 | 2024-05-14 10:30AM EDT | 15.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IRBT240524P00016500 | 2024-05-14 2:49PM EDT | 16.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240524P00019500 | 2024-05-14 12:10PM EDT | 19.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
