La bourse est fermée
CAC 40
7 675,62 -20,16 (-0,26 %) Euro Stoxx 50
4 979,39 -8,09 (-0,16 %) Dow Jones
39 375,87 +67,87 (+0,17 %) EUR/USD
1,0844 +0,0029 (+0,27 %) Gold future
2 399,80 +30,40 (+1,28 %) Bitcoin EUR
53 104,59 +982,98 (+1,89 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920C00003000 | 2024-04-04 10:23AM EDT | 3.00 | 5.58 | 4.40 | 8.60 | 0.00 | - | 3 | 3 | 318.75% |
| IRBT240920C00005000 | 2024-06-04 3:05PM EDT | 5.00 | 4.68 | 3.90 | 4.40 | 0.00 | - | 1 | 0 | 149.41% |
| IRBT240920C00006000 | 2024-06-28 11:38AM EDT | 6.00 | 3.55 | 2.75 | 3.30 | 0.00 | - | 10 | 20 | 100.39% |
| IRBT240920C00007000 | 2024-07-05 1:38PM EDT | 7.00 | 2.09 | 2.20 | 2.60 | -0.33 | -13.64% | 1 | 39 | 102.54% |
| IRBT240920C00008000 | 2024-07-03 9:30AM EDT | 8.00 | 1.85 | 1.55 | 2.05 | 0.00 | - | 1 | 104 | 97.46% |
| IRBT240920C00009000 | 2024-07-01 11:14AM EDT | 9.00 | 1.50 | 1.15 | 1.40 | 0.00 | - | 10 | 260 | 91.21% |
| IRBT240920C00010000 | 2024-06-28 3:52PM EDT | 10.00 | 0.85 | 0.75 | 1.00 | -0.30 | -26.09% | 1 | 217 | 86.72% |
| IRBT240920C00011000 | 2024-07-01 9:38AM EDT | 11.00 | 0.75 | 0.45 | 1.05 | -0.15 | -16.67% | 1 | 1,053 | 94.92% |
| IRBT240920C00012000 | 2024-07-05 9:50AM EDT | 12.00 | 0.46 | 0.30 | 0.55 | -0.29 | -38.67% | 40 | 717 | 84.67% |
| IRBT240920C00013000 | 2024-07-05 3:14PM EDT | 13.00 | 0.35 | 0.30 | 0.60 | -0.03 | -7.89% | 1 | 866 | 97.66% |
| IRBT240920C00014000 | 2024-06-27 12:26PM EDT | 14.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 20 | 310 | 80.47% |
| IRBT240920C00015000 | 2024-07-05 3:14PM EDT | 15.00 | 0.20 | 0.20 | 0.40 | -0.05 | -20.00% | 7 | 406 | 102.15% |
| IRBT240920C00016000 | 2024-05-24 10:49AM EDT | 16.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 4 | 39 | 98.24% |
| IRBT240920C00017000 | 2024-06-10 10:16AM EDT | 17.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 129 | 124.02% |
| IRBT240920C00018000 | 2024-06-13 9:47AM EDT | 18.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 58 | 110.74% |
| IRBT240920C00019000 | 2024-06-12 1:44PM EDT | 19.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 1 | 483 | 133.79% |
| IRBT240920C00020000 | 2024-07-02 3:15PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 1,153 | 105.47% |
| IRBT240920C00021000 | 2024-07-05 1:44PM EDT | 21.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 5 | 82 | 114.45% |
| IRBT240920C00022000 | 2024-05-20 9:30AM EDT | 22.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 409 | 151.95% |
| IRBT240920C00023000 | 2024-07-01 3:23PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 27 | 156.64% |
| IRBT240920C00024000 | 2024-05-13 9:38AM EDT | 24.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| IRBT240920C00025000 | 2024-06-07 3:52PM EDT | 25.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 172 | 165.04% |
| IRBT240920C00026000 | 2024-07-03 12:37PM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 32 | 168.95% |
| IRBT240920C00027000 | 2024-05-15 2:32PM EDT | 27.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 213 | 172.66% |
| IRBT240920C00028000 | 2024-05-13 1:57PM EDT | 28.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 24 | 176.17% |
| IRBT240920C00029000 | 2024-05-13 12:16PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 503 | 506 | 179.49% |
| IRBT240920C00030000 | 2024-05-15 12:33PM EDT | 30.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 45 | 163.67% |
| IRBT240920C00031000 | 2024-05-13 3:30PM EDT | 31.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 185.94% |
| IRBT240920C00032000 | 2024-05-14 9:30AM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| IRBT240920C00033000 | 2024-05-14 9:30AM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| IRBT240920C00035000 | 2024-06-25 1:25PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 139.06% |
| IRBT240920C00036000 | 2024-01-29 11:09AM EDT | 36.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 5 | 175.78% |
| IRBT240920C00037000 | 2024-02-23 4:15PM EDT | 37.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 173.83% |
| IRBT240920C00039000 | 2024-06-12 12:19PM EDT | 39.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 124 | 155.47% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920P00003000 | 2024-06-25 11:39AM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 497 | 224.22% |
| IRBT240920P00004000 | 2024-06-05 12:17PM EDT | 4.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 109 | 228 | 128.91% |
| IRBT240920P00005000 | 2024-06-10 12:27PM EDT | 5.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 660 | 105.66% |
| IRBT240920P00006000 | 2024-06-26 12:18PM EDT | 6.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 40 | 278 | 92.77% |
| IRBT240920P00007000 | 2024-07-02 10:10AM EDT | 7.00 | 0.60 | 0.50 | 0.80 | 0.00 | - | 10 | 393 | 92.87% |
| IRBT240920P00008000 | 2024-07-05 3:03PM EDT | 8.00 | 1.05 | 0.90 | 1.50 | +0.10 | +10.53% | 19 | 409 | 99.61% |
| IRBT240920P00009000 | 2024-07-05 9:51AM EDT | 9.00 | 1.50 | 1.45 | 2.05 | -0.05 | -3.23% | 1 | 99 | 97.95% |
| IRBT240920P00010000 | 2024-07-02 2:02PM EDT | 10.00 | 2.20 | 2.05 | 2.70 | 0.00 | - | 2 | 603 | 95.12% |
| IRBT240920P00011000 | 2024-06-25 9:30AM EDT | 11.00 | 3.00 | 2.80 | 3.10 | 0.00 | - | 1 | 265 | 83.20% |
| IRBT240920P00012000 | 2024-05-30 11:22AM EDT | 12.00 | 3.42 | 3.20 | 5.60 | 0.00 | - | 30 | 286 | 127.44% |
| IRBT240920P00013000 | 2024-06-27 3:59PM EDT | 13.00 | 4.42 | 4.40 | 5.00 | 0.00 | - | 1 | 218 | 87.50% |
| IRBT240920P00014000 | 2024-06-26 2:51PM EDT | 14.00 | 5.55 | 5.30 | 5.90 | 0.00 | - | 1 | 206 | 86.72% |
| IRBT240920P00015000 | 2024-06-24 9:40AM EDT | 15.00 | 6.04 | 6.20 | 6.80 | 0.00 | - | 1 | 120 | 82.03% |
| IRBT240920P00016000 | 2024-06-24 9:40AM EDT | 16.00 | 7.10 | 7.10 | 7.80 | 0.00 | - | 28 | 124 | 80.08% |
| IRBT240920P00017000 | 2024-03-20 9:36AM EDT | 17.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| IRBT240920P00018000 | 2024-05-24 11:40AM EDT | 18.00 | 8.40 | 8.10 | 9.30 | 0.00 | - | 3 | 3 | 0.00% |
| IRBT240920P00019000 | 2024-02-08 1:30PM EDT | 19.00 | 7.65 | 7.60 | 9.30 | 0.00 | - | 2 | 28 | 0.00% |
| IRBT240920P00020000 | 2024-05-13 3:49PM EDT | 20.00 | 7.45 | 10.00 | 10.50 | 0.00 | - | 2 | 2 | 0.00% |
| IRBT240920P00021000 | 2024-01-29 11:41AM EDT | 21.00 | 7.56 | 10.00 | 10.60 | 0.00 | - | - | 15 | 0.00% |
| IRBT240920P00022000 | 2024-03-19 2:46PM EDT | 22.00 | 13.01 | 14.50 | 14.90 | 0.00 | - | 2 | 0 | 228.22% |
| IRBT240920P00023000 | 2024-02-06 11:59AM EDT | 23.00 | 11.21 | 12.50 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00024000 | 2024-02-06 11:59AM EDT | 24.00 | 12.25 | 13.40 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00025000 | 2024-02-13 2:05PM EDT | 25.00 | 12.45 | 15.40 | 16.10 | 0.00 | - | 1 | 12 | 0.00% |
| IRBT240920P00026000 | 2024-02-08 12:56PM EDT | 26.00 | 13.55 | 15.30 | 17.10 | 0.00 | - | 1 | 2 | 0.00% |
| IRBT240920P00027000 | 2024-05-14 2:43PM EDT | 27.00 | 14.40 | 17.40 | 18.10 | 0.00 | - | 10 | 0 | 0.00% |
| IRBT240920P00028000 | 2024-02-06 12:30PM EDT | 28.00 | 15.65 | 17.30 | 18.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240920P00030000 | 2024-02-06 12:36PM EDT | 30.00 | 17.75 | 19.30 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT240920P00031000 | 2024-01-30 1:22PM EDT | 31.00 | 16.85 | 19.10 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00036000 | 2024-02-20 4:20PM EDT | 36.00 | 23.80 | 27.10 | 28.00 | 0.00 | - | 1 | 0 | 172.66% |
