La bourse ferme dans 2 h 15 min
CAC 40
7 517,02 -44,11 (-0,58 %) Euro Stoxx 50
4 886,77 -43,22 (-0,88 %) Dow Jones
39 169,52 +50,66 (+0,13 %) EUR/USD
1,0737 -0,0006 (-0,05 %) Gold future
2 336,00 -2,90 (-0,12 %) Bitcoin EUR
58 547,09 +59,52 (+0,10 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117C00003000 | 2024-05-08 11:59AM EDT | 3.00 | 7.03 | 6.50 | 7.00 | 0.00 | - | 20 | 26 | 201.56% |
| IRBT250117C00005000 | 2024-06-21 2:43PM EDT | 5.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| IRBT250117C00006000 | 2024-06-20 11:52AM EDT | 6.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.00% |
| IRBT250117C00007000 | 2024-05-14 10:00AM EDT | 7.00 | 7.85 | 3.50 | 3.90 | 0.00 | - | 5 | 1 | 118.46% |
| IRBT250117C00008000 | 2024-06-25 9:41AM EDT | 8.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 30 | 229 | 0.00% |
| IRBT250117C00009000 | 2024-06-27 12:51PM EDT | 9.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.78% |
| IRBT250117C00010000 | 2024-07-01 12:52PM EDT | 10.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 21 | 976 | 6.25% |
| IRBT250117C00011000 | 2024-06-13 2:30PM EDT | 11.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 66 | 72 | 6.25% |
| IRBT250117C00012000 | 2024-06-27 3:50PM EDT | 12.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 12.50% |
| IRBT250117C00013000 | 2024-06-26 10:59AM EDT | 13.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 12.50% |
| IRBT250117C00014000 | 2024-06-18 1:05PM EDT | 14.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| IRBT250117C00015000 | 2024-06-28 3:59PM EDT | 15.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 21 | 964 | 12.50% |
| IRBT250117C00016000 | 2024-06-25 9:31AM EDT | 16.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 25.00% |
| IRBT250117C00018000 | 2024-06-12 1:27PM EDT | 18.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 805 | 25.00% |
| IRBT250117C00020000 | 2024-07-01 11:18AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3,992 | 25.00% |
| IRBT250117C00022500 | 2024-05-24 1:57PM EDT | 22.50 | 0.50 | 0.00 | 1.25 | 0.00 | - | 9 | 101 | 107.13% |
| IRBT250117C00025000 | 2024-06-25 1:54PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 767 | 25.00% |
| IRBT250117C00030000 | 2024-06-18 1:48PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2,242 | 50.00% |
| IRBT250117C00035000 | 2024-06-24 3:25PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 2,511 | 50.00% |
| IRBT250117C00040000 | 2024-07-01 9:30AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 874 | 50.00% |
| IRBT250117C00045000 | 2024-06-14 9:52AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,913 | 50.00% |
| IRBT250117C00050000 | 2024-06-25 11:09AM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 130 | 2,908 | 50.00% |
| IRBT250117C00055000 | 2024-07-01 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,529 | 50.00% |
| IRBT250117C00060000 | 2024-06-28 11:12AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 668 | 50.00% |
| IRBT250117C00065000 | 2024-06-21 3:27PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 694 | 50.00% |
| IRBT250117C00070000 | 2024-05-15 3:24PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 485 | 115.23% |
| IRBT250117C00075000 | 2024-05-29 1:01PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 109.38% |
| IRBT250117C00080000 | 2024-05-30 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 561 | 111.72% |
| IRBT250117C00085000 | 2024-06-17 10:08AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 649 | 50.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117P00003000 | 2024-06-24 12:55PM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| IRBT250117P00004000 | 2024-06-12 11:30AM EDT | 4.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 25.00% |
| IRBT250117P00005000 | 2024-06-10 11:50AM EDT | 5.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 34 | 870 | 25.00% |
| IRBT250117P00006000 | 2024-05-02 12:58PM EDT | 6.00 | 1.06 | 0.75 | 0.90 | 0.00 | - | 10 | 12 | 90.53% |
| IRBT250117P00007000 | 2024-06-26 12:28PM EDT | 7.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 16 | 62 | 6.25% |
| IRBT250117P00008000 | 2024-06-27 3:51PM EDT | 8.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 99 | 1,038 | 3.13% |
| IRBT250117P00010000 | 2024-06-21 10:49AM EDT | 10.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 708 | 0.00% |
| IRBT250117P00011000 | 2024-06-25 1:14PM EDT | 11.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| IRBT250117P00012000 | 2024-05-17 1:33PM EDT | 12.00 | 3.55 | 4.00 | 4.30 | 0.00 | - | 2 | 2 | 73.93% |
| IRBT250117P00013000 | 2024-06-11 12:05PM EDT | 13.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 5 | 1,267 | 0.00% |
| IRBT250117P00014000 | 2024-05-16 11:39AM EDT | 14.00 | 4.85 | 5.60 | 5.80 | 0.00 | - | - | 2 | 68.46% |
| IRBT250117P00015000 | 2024-05-16 2:36PM EDT | 15.00 | 5.40 | 6.30 | 6.70 | 0.00 | - | 1 | 1,371 | 63.57% |
| IRBT250117P00016000 | 2024-05-13 1:17PM EDT | 16.00 | 5.25 | 6.70 | 7.20 | 0.00 | - | 2 | 0 | 43.75% |
| IRBT250117P00018000 | 2024-05-13 1:11PM EDT | 18.00 | 6.77 | 8.10 | 8.90 | 0.00 | - | 1 | 67 | 0.00% |
| IRBT250117P00020000 | 2024-06-07 1:00PM EDT | 20.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 10,231 | 0.00% |
| IRBT250117P00022500 | 2024-04-23 9:33AM EDT | 22.50 | 15.85 | 12.30 | 13.10 | 0.00 | - | 4 | 38 | 0.00% |
| IRBT250117P00025000 | 2024-04-16 9:31AM EDT | 25.00 | 18.15 | 14.30 | 14.80 | 0.00 | - | 4 | 22 | 0.00% |
| IRBT250117P00030000 | 2024-06-06 2:41PM EDT | 30.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IRBT250117P00035000 | 2024-04-04 3:35PM EDT | 35.00 | 26.10 | 24.90 | 25.90 | 0.00 | - | 3 | 39 | 0.00% |
| IRBT250117P00040000 | 2024-04-09 10:28AM EDT | 40.00 | 29.50 | 28.30 | 28.90 | 0.00 | - | 1 | 41 | 0.00% |
| IRBT250117P00045000 | 2024-01-30 4:23PM EDT | 45.00 | 30.85 | 32.50 | 34.80 | 0.00 | - | 41 | 2 | 0.00% |
| IRBT250117P00050000 | 2024-02-28 2:19PM EDT | 50.00 | 38.65 | 39.30 | 43.40 | 0.00 | - | 4 | 5 | 123.83% |
| IRBT250117P00055000 | 2024-04-04 3:35PM EDT | 55.00 | 46.10 | 43.70 | 47.30 | 0.00 | - | 15 | 13 | 188.09% |
| IRBT250117P00060000 | 2023-11-27 2:00PM EDT | 60.00 | 21.90 | 19.80 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT250117P00065000 | 2023-06-22 9:59AM EDT | 65.00 | 17.50 | 15.00 | 20.00 | 0.00 | - | 1 | 3 | 0.00% |
| IRBT250117P00085000 | 2024-01-18 4:52PM EDT | 85.00 | 59.00 | 70.10 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
