La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 489,15 -1 730,81 (-2,97 %)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240517C00001000 | 2024-05-09 10:54AM EDT | 1.00 | 9.83 | 9.00 | 12.10 | 0.00 | - | 3 | 3 | 1,562.50% |
| IRBT240517C00003000 | 2024-04-08 10:39AM EDT | 3.00 | 6.55 | 7.10 | 7.40 | 0.00 | - | 1 | 15 | 0.00% |
| IRBT240517C00005000 | 2024-03-19 3:06PM EDT | 5.00 | 4.10 | 2.20 | 3.00 | 0.00 | - | 2 | 2 | 0.00% |
| IRBT240517C00006000 | 2024-04-26 11:56AM EDT | 6.00 | 1.95 | 3.30 | 6.30 | 0.00 | - | 1 | 7 | 673.44% |
| IRBT240517C00006500 | 2024-04-25 3:26PM EDT | 6.50 | 1.00 | 2.65 | 5.80 | 0.00 | - | - | 4 | 611.72% |
| IRBT240517C00007000 | 2024-05-10 3:33PM EDT | 7.00 | 4.25 | 4.10 | 4.50 | +0.64 | +17.73% | 7 | 102 | 226.56% |
| IRBT240517C00007500 | 2024-04-30 12:54PM EDT | 7.50 | 1.40 | 2.10 | 4.80 | 0.00 | - | 6 | 15 | 502.73% |
| IRBT240517C00008000 | 2024-05-09 3:31PM EDT | 8.00 | 3.25 | 3.10 | 3.60 | -0.45 | -12.16% | 4 | 214 | 196.09% |
| IRBT240517C00008500 | 2024-05-10 1:07PM EDT | 8.50 | 2.50 | 2.45 | 4.60 | +0.24 | +10.62% | 3 | 529 | 346.09% |
| IRBT240517C00009000 | 2024-05-10 3:55PM EDT | 9.00 | 2.30 | 1.30 | 2.40 | -0.15 | -6.12% | 63 | 359 | 157.81% |
| IRBT240517C00009500 | 2024-05-10 12:55PM EDT | 9.50 | 1.75 | 0.80 | 1.90 | -0.20 | -10.26% | 7 | 119 | 130.47% |
| IRBT240517C00010000 | 2024-05-10 3:33PM EDT | 10.00 | 1.35 | 1.30 | 1.45 | -0.25 | -15.62% | 127 | 568 | 97.27% |
| IRBT240517C00010500 | 2024-05-10 3:57PM EDT | 10.50 | 1.00 | 0.85 | 1.05 | -0.25 | -20.00% | 158 | 276 | 85.16% |
| IRBT240517C00011000 | 2024-05-10 3:56PM EDT | 11.00 | 0.60 | 0.60 | 0.70 | -0.25 | -29.41% | 39 | 505 | 86.72% |
| IRBT240517C00011500 | 2024-05-10 3:25PM EDT | 11.50 | 0.38 | 0.35 | 0.45 | -0.17 | -30.91% | 141 | 122 | 84.38% |
| IRBT240517C00012000 | 2024-05-10 3:46PM EDT | 12.00 | 0.20 | 0.20 | 0.30 | -0.20 | -50.00% | 111 | 489 | 86.72% |
| IRBT240517C00012500 | 2024-05-10 3:58PM EDT | 12.50 | 0.17 | 0.15 | 0.20 | -0.09 | -34.62% | 246 | 223 | 93.75% |
| IRBT240517C00013000 | 2024-05-10 2:41PM EDT | 13.00 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 9 | 732 | 100.39% |
| IRBT240517C00013500 | 2024-05-10 3:59PM EDT | 13.50 | 0.18 | 0.10 | 0.20 | +0.08 | +80.00% | 27 | 11 | 123.44% |
| IRBT240517C00014000 | 2024-05-09 3:01PM EDT | 14.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 1,419 | 114.84% |
| IRBT240517C00014500 | 2024-05-10 3:37PM EDT | 14.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 11 | 11 | 128.13% |
| IRBT240517C00015000 | 2024-05-10 3:45PM EDT | 15.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 82 | 1,943 | 128.91% |
| IRBT240517C00016000 | 2024-05-10 3:34PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 133 | 132.81% |
| IRBT240517C00017000 | 2024-05-09 2:14PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 139 | 150.00% |
| IRBT240517C00018000 | 2024-04-09 11:49AM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 301 | 167.19% |
| IRBT240517C00019000 | 2024-04-09 2:08PM EDT | 19.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 182.81% |
| IRBT240517C00020000 | 2024-04-22 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 226 | 196.88% |
| IRBT240517C00021000 | 2024-04-04 3:13PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 9 | 234.38% |
| IRBT240517C00022000 | 2024-04-04 3:19PM EDT | 22.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 55 | 56 | 248.44% |
| IRBT240517C00023000 | 2024-05-07 2:31PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 626 | 234.38% |
| IRBT240517C00025000 | 2024-02-16 3:46PM EDT | 25.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 332.81% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240517P00004000 | 2024-04-12 12:37PM EDT | 4.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 662.50% |
| IRBT240517P00004500 | 2024-04-25 10:36AM EDT | 4.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 121 | 595.31% |
| IRBT240517P00005000 | 2024-05-07 11:49AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 752 | 328.13% |
| IRBT240517P00005500 | 2024-05-08 9:31AM EDT | 5.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 35 | 293.75% |
| IRBT240517P00006000 | 2024-05-08 10:00AM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 757 | 436.72% |
| IRBT240517P00006500 | 2024-05-08 3:09PM EDT | 6.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 78 | 206.25% |
| IRBT240517P00007000 | 2024-05-10 2:40PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 278 | 181.25% |
| IRBT240517P00007500 | 2024-05-10 12:13PM EDT | 7.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 146 | 156.25% |
| IRBT240517P00008000 | 2024-05-10 1:36PM EDT | 8.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 1,215 | 135.94% |
| IRBT240517P00008500 | 2024-05-10 12:56PM EDT | 8.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 136 | 132.03% |
| IRBT240517P00009000 | 2024-05-09 1:41PM EDT | 9.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 12 | 142 | 121.09% |
| IRBT240517P00009500 | 2024-05-10 3:37PM EDT | 9.50 | 0.10 | 0.05 | 0.15 | -0.11 | -52.38% | 25 | 192 | 107.03% |
| IRBT240517P00010000 | 2024-05-10 3:46PM EDT | 10.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 58 | 177 | 96.09% |
| IRBT240517P00010500 | 2024-05-10 3:33PM EDT | 10.50 | 0.25 | 0.25 | 0.30 | 0.00 | - | 73 | 315 | 94.14% |
| IRBT240517P00011000 | 2024-05-10 1:40PM EDT | 11.00 | 0.50 | 0.35 | 0.45 | +0.10 | +25.00% | 43 | 217 | 82.03% |
| IRBT240517P00011500 | 2024-05-10 10:05AM EDT | 11.50 | 0.64 | 0.60 | 0.75 | +0.03 | +4.92% | 41 | 9 | 83.40% |
| IRBT240517P00012000 | 2024-05-09 3:57PM EDT | 12.00 | 0.91 | 0.95 | 1.10 | 0.00 | - | 1 | 88 | 85.55% |
| IRBT240517P00012500 | 2024-05-09 1:42PM EDT | 12.50 | 1.30 | 1.35 | 1.50 | 0.00 | - | 10 | 10 | 87.11% |
| IRBT240517P00013000 | 2024-04-15 1:01PM EDT | 13.00 | 5.48 | 1.80 | 1.95 | 0.00 | - | 3 | 0 | 92.19% |
| IRBT240517P00013500 | 2024-05-09 1:42PM EDT | 13.50 | 2.15 | 2.25 | 2.45 | 0.00 | - | 10 | 10 | 99.22% |
| IRBT240517P00014000 | 2024-04-29 3:58PM EDT | 14.00 | 5.60 | 1.05 | 2.95 | 0.00 | - | 11 | 28 | 144.53% |
| IRBT240517P00015000 | 2024-03-01 12:31PM EDT | 15.00 | 4.37 | 6.00 | 6.60 | 0.00 | - | 1 | 11 | 591.41% |
| IRBT240517P00016000 | 2024-04-08 12:31PM EDT | 16.00 | 6.45 | 5.60 | 7.90 | 0.00 | - | 3 | 100 | 536.72% |
| IRBT240517P00017000 | 2024-04-04 10:38AM EDT | 17.00 | 8.77 | 6.20 | 9.40 | 0.00 | - | 6 | 0 | 575.39% |
| IRBT240517P00018000 | 2024-02-08 2:25PM EDT | 18.00 | 5.70 | 7.20 | 7.90 | 0.00 | - | 1 | 1 | 386.33% |
| IRBT240517P00020000 | 2024-02-09 4:30PM EDT | 20.00 | 7.23 | 9.20 | 10.00 | 0.00 | - | - | 2 | 441.02% |
