La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 874,89 +163,62 (+0,27 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240628C00008500 | 2024-05-29 9:38AM EDT | 8.50 | 1.40 | 0.95 | 1.50 | 0.00 | - | - | 1 | 123.44% |
| IRBT240628C00009000 | 2024-05-30 11:21AM EDT | 9.00 | 1.20 | 0.65 | 0.80 | 0.00 | - | 1 | 1 | 89.84% |
| IRBT240628C00009500 | 2024-06-11 11:33AM EDT | 9.50 | 0.46 | 0.45 | 0.55 | -0.04 | -8.00% | 1 | 10 | 90.23% |
| IRBT240628C00010000 | 2024-06-14 11:13AM EDT | 10.00 | 0.29 | 0.30 | 0.40 | -0.21 | -42.00% | 6 | 6 | 93.16% |
| IRBT240628C00010500 | 2024-06-14 11:24AM EDT | 10.50 | 0.20 | 0.20 | 0.30 | -0.55 | -73.33% | 2 | 6 | 97.07% |
| IRBT240628C00011000 | 2024-06-14 1:40PM EDT | 11.00 | 0.20 | 0.10 | 0.25 | +0.06 | +42.86% | 135 | 265 | 99.61% |
| IRBT240628C00011500 | 2024-06-12 9:30AM EDT | 11.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 8 | 125.00% |
| IRBT240628C00012000 | 2024-06-03 10:44AM EDT | 12.00 | 0.23 | 0.05 | 2.20 | 0.00 | - | 1 | 16 | 286.91% |
| IRBT240628C00013000 | 2024-06-10 9:32AM EDT | 13.00 | 0.15 | 0.05 | 2.15 | 0.00 | - | 4 | 15 | 313.87% |
| IRBT240628C00013500 | 2024-06-12 11:21AM EDT | 13.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 323.83% |
| IRBT240628C00014000 | 2024-06-11 1:44PM EDT | 14.00 | 0.10 | 0.05 | 2.15 | 0.00 | - | 1 | 3 | 340.63% |
| IRBT240628C00014500 | 2024-05-13 12:28PM EDT | 14.50 | 1.35 | 0.00 | 2.20 | 0.00 | - | 17 | 9 | 352.93% |
| IRBT240628C00015500 | 2024-05-13 12:56PM EDT | 15.50 | 0.57 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 375.39% |
| IRBT240628C00017500 | 2024-06-05 9:43AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 162.50% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240628P00008000 | 2024-06-07 3:54PM EDT | 8.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 3 | 41 | 80.47% |
| IRBT240628P00008500 | 2024-06-13 12:26PM EDT | 8.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 101 | 66.41% |
| IRBT240628P00009000 | 2024-06-14 11:39AM EDT | 9.00 | 0.55 | 0.45 | 0.55 | -0.11 | -16.67% | 5 | 35 | 87.50% |
| IRBT240628P00010000 | 2024-06-13 12:43PM EDT | 10.00 | 1.00 | 1.05 | 1.15 | 0.00 | - | 9 | 13 | 86.91% |
| IRBT240628P00010500 | 2024-05-23 3:47PM EDT | 10.50 | 1.75 | 1.45 | 1.55 | 0.00 | - | 10 | 10 | 89.84% |
| IRBT240628P00011000 | 2024-06-12 3:42PM EDT | 11.00 | 1.60 | 1.85 | 2.00 | 0.00 | - | 3 | 17 | 91.02% |
| IRBT240628P00011500 | 2024-06-05 2:56PM EDT | 11.50 | 1.75 | 2.35 | 3.00 | 0.00 | - | 1 | 3 | 154.69% |
| IRBT240628P00014000 | 2024-05-31 10:40AM EDT | 14.00 | 4.31 | 4.00 | 6.90 | 0.00 | - | 3 | 3 | 270.70% |
