La bourse est fermée
Dow Jones
39 233,43 +177,04 (+0,45 %) Nasdaq
16 329,98 +27,22 (+0,17 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0776 +0,0024 (+0,23 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 891,32 +24,34 (+0,04 %)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:36PM EDT. Marché ouvert.
Prix d’exercice:10.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510C00010000 | 2024-05-09 12:12PM EDT | 2024-05-10 | 1.04 | 1.00 | 1.15 | -0.06 | -5.45% | 80 | 580 | 78.13% |
| IRBT240517C00010000 | 2024-05-09 12:12PM EDT | 2024-05-17 | 1.25 | 1.20 | 1.30 | -0.02 | -1.57% | 204 | 613 | 85.94% |
| IRBT240524C00010000 | 2024-05-08 3:29PM EDT | 2024-05-24 | 1.35 | 1.25 | 1.80 | 0.00 | - | 16 | 12 | 101.76% |
| IRBT240531C00010000 | 2024-05-08 3:05PM EDT | 2024-05-31 | 1.30 | 0.00 | 3.30 | 0.00 | - | 4 | 8 | 98.05% |
| IRBT240621C00010000 | 2024-05-09 10:25AM EDT | 2024-06-21 | 1.75 | 1.75 | 1.85 | 0.00 | - | 6 | 579 | 82.03% |
| IRBT240920C00010000 | 2024-05-08 3:31PM EDT | 2024-09-20 | 2.15 | 2.70 | 2.85 | -0.75 | -25.86% | 10 | 149 | 87.21% |
| IRBT241220C00010000 | 2024-05-08 3:09PM EDT | 2024-12-20 | 3.24 | 3.30 | 3.50 | 0.00 | - | 7 | 12 | 87.50% |
| IRBT250117C00010000 | 2024-05-09 11:40AM EDT | 2025-01-17 | 3.40 | 3.30 | 3.60 | -0.15 | -4.23% | 3 | 975 | 84.08% |
| IRBT260116C00010000 | 2024-05-09 9:39AM EDT | 2026-01-16 | 4.65 | 4.90 | 5.20 | +0.15 | +3.33% | 2 | 216 | 86.72% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240517P00010000 | 2024-05-09 12:12PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 11 | 167 | 98.44% |
| IRBT240621P00010000 | 2024-05-09 11:31AM EDT | 2024-06-21 | 0.73 | 0.65 | 0.80 | -0.12 | -14.12% | 41 | 470 | 81.35% |
| IRBT240920P00010000 | 2024-04-30 10:12AM EDT | 2024-09-20 | 2.78 | 1.55 | 1.75 | 0.00 | - | 20 | 154 | 84.77% |
| IRBT250117P00010000 | 2024-05-08 3:54PM EDT | 2025-01-17 | 2.25 | 2.15 | 2.40 | 0.00 | - | 17 | 717 | 80.76% |
| IRBT260116P00010000 | 2024-05-08 2:50PM EDT | 2026-01-16 | 3.50 | 3.40 | 3.80 | 0.00 | - | 3 | 323 | 78.56% |
