La bourse ferme dans 2 h 9 min
CAC 40
7 520,58 -40,55 (-0,54 %) Euro Stoxx 50
4 889,72 -40,27 (-0,82 %) Dow Jones
39 169,52 +50,66 (+0,13 %) EUR/USD
1,0735 -0,0007 (-0,06 %) Gold future
2 336,40 -2,50 (-0,11 %) Bitcoin EUR
58 504,20 +90,93 (+0,16 %)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT241220C00005000 | 2024-05-20 1:22PM EDT | 5.00 | 6.77 | 4.60 | 5.20 | 0.00 | - | - | 1 | 141.99% |
| IRBT241220C00006000 | 2024-05-15 3:28PM EDT | 6.00 | 5.68 | 3.70 | 4.30 | 0.00 | - | 20 | 20 | 117.58% |
| IRBT241220C00007000 | 2024-06-03 9:30AM EDT | 7.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| IRBT241220C00008000 | 2024-06-12 10:51AM EDT | 8.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT241220C00009000 | 2024-05-29 11:42AM EDT | 9.00 | 2.73 | 2.10 | 2.45 | 0.00 | - | 10 | 23 | 97.95% |
| IRBT241220C00010000 | 2024-06-27 1:21PM EDT | 10.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 6.25% |
| IRBT241220C00011000 | 2024-06-14 2:03PM EDT | 11.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| IRBT241220C00012000 | 2024-06-27 2:26PM EDT | 12.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 12.50% |
| IRBT241220C00013000 | 2024-06-28 2:55PM EDT | 13.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 12.50% |
| IRBT241220C00014000 | 2024-06-27 11:58AM EDT | 14.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 12.50% |
| IRBT241220C00015000 | 2024-06-27 12:35PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 25.00% |
| IRBT241220C00016000 | 2024-06-26 9:45AM EDT | 16.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 25.00% |
| IRBT241220C00017000 | 2024-05-22 3:07PM EDT | 17.00 | 1.14 | 0.00 | 1.20 | 0.00 | - | - | 1 | 92.77% |
| IRBT241220C00018000 | 2024-06-14 9:40AM EDT | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IRBT241220C00020000 | 2024-06-27 3:31PM EDT | 20.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| IRBT241220C00025000 | 2024-06-20 1:58PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT241220P00003000 | 2024-04-22 3:05PM EDT | 3.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 103.91% |
| IRBT241220P00004000 | 2024-04-22 2:57PM EDT | 4.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | - | 1 | 91.21% |
| IRBT241220P00005000 | 2024-06-20 3:46PM EDT | 5.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
| IRBT241220P00006000 | 2024-06-24 3:49PM EDT | 6.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 83 | 200 | 12.50% |
| IRBT241220P00007000 | 2024-06-25 10:17AM EDT | 7.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| IRBT241220P00008000 | 2024-06-24 12:17PM EDT | 8.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 28 | 238 | 3.13% |
| IRBT241220P00009000 | 2024-06-28 10:59AM EDT | 9.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| IRBT241220P00010000 | 2024-06-04 9:34AM EDT | 10.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| IRBT241220P00011000 | 2024-06-24 2:16PM EDT | 11.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 114 | 127 | 0.00% |
| IRBT241220P00012000 | 2024-06-24 12:17PM EDT | 12.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 0.00% |
| IRBT241220P00013000 | 2024-06-27 3:59PM EDT | 13.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IRBT241220P00014000 | 2024-06-26 2:51PM EDT | 14.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT241220P00015000 | 2024-06-12 9:30AM EDT | 15.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IRBT241220P00018000 | 2024-05-20 3:47PM EDT | 18.00 | 8.08 | 7.60 | 10.40 | 0.00 | - | - | 1 | 128.42% |
