La bourse ferme dans 8 h 12 min
CAC 40
8 182,18 +14,68 (+0,18 %) Euro Stoxx 50
5 065,79 -6,66 (-0,13 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0874 +0,0002 (+0,02 %) Gold future
2 444,30 +26,90 (+1,11 %) Bitcoin EUR
61 387,71 -253,97 (-0,41 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240531C00006500 | 2024-05-02 11:25AM EDT | 6.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240531C00007500 | 2024-04-25 1:02PM EDT | 7.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IRBT240531C00008000 | 2024-05-08 10:47AM EDT | 8.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IRBT240531C00008500 | 2024-05-08 3:09PM EDT | 8.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IRBT240531C00009000 | 2024-05-17 9:42AM EDT | 9.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IRBT240531C00009500 | 2024-05-13 12:04PM EDT | 9.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240531C00010000 | 2024-05-17 11:58AM EDT | 10.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IRBT240531C00010500 | 2024-05-15 12:26PM EDT | 10.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IRBT240531C00011000 | 2024-05-17 11:33AM EDT | 11.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| IRBT240531C00011500 | 2024-05-17 11:55AM EDT | 11.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IRBT240531C00012000 | 2024-05-17 1:00PM EDT | 12.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRBT240531C00012500 | 2024-05-17 10:09AM EDT | 12.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IRBT240531C00013000 | 2024-05-15 11:49AM EDT | 13.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IRBT240531C00013500 | 2024-05-17 11:39AM EDT | 13.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IRBT240531C00014000 | 2024-05-17 1:07PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IRBT240531C00015000 | 2024-05-13 3:00PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| IRBT240531C00016000 | 2024-05-02 11:24AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IRBT240531C00017000 | 2024-05-14 11:49AM EDT | 17.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IRBT240531C00020000 | 2024-05-14 9:42AM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IRBT240531C00022500 | 2024-05-17 12:57PM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240531C00025000 | 2024-05-17 12:18PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240531P00005500 | 2024-04-26 12:08PM EDT | 5.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IRBT240531P00006000 | 2024-04-22 3:45PM EDT | 6.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240531P00006500 | 2024-05-15 11:48AM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IRBT240531P00007000 | 2024-04-30 9:30AM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IRBT240531P00008000 | 2024-05-15 12:13PM EDT | 8.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IRBT240531P00008500 | 2024-05-14 11:48AM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| IRBT240531P00009000 | 2024-05-14 3:16PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IRBT240531P00009500 | 2024-05-17 2:40PM EDT | 9.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IRBT240531P00010000 | 2024-05-17 12:05PM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRBT240531P00010500 | 2024-05-17 1:14PM EDT | 10.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| IRBT240531P00011000 | 2024-05-17 10:19AM EDT | 11.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IRBT240531P00011500 | 2024-05-15 9:57AM EDT | 11.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240531P00012500 | 2024-05-15 9:43AM EDT | 12.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IRBT240531P00013000 | 2024-05-14 3:12PM EDT | 13.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240531P00013500 | 2024-05-17 11:37AM EDT | 13.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IRBT240531P00014000 | 2024-05-17 3:25PM EDT | 14.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
