La bourse est fermée
Dow Jones
39 252,01 +195,62 (+0,50 %) Nasdaq
16 340,57 +37,82 (+0,23 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0778 +0,0027 (+0,25 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 457,99 -450,66 (-0,78 %)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:00PM EDT. Marché ouvert.
Prix d’exercice:8.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510C00008000 | 2024-05-08 3:41PM EDT | 2024-05-10 | 3.00 | 3.00 | 3.30 | 0.00 | - | 60 | 85 | 0.00% |
| IRBT240517C00008000 | 2024-05-08 1:21PM EDT | 2024-05-17 | 2.85 | 3.10 | 3.30 | 0.00 | - | 19 | 215 | 0.00% |
| IRBT240524C00008000 | 2024-04-22 1:39PM EDT | 2024-05-24 | 0.55 | 1.60 | 4.70 | 0.00 | - | 10 | 11 | 342.58% |
| IRBT240607C00008000 | 2024-04-30 3:44PM EDT | 2024-06-07 | 1.11 | 1.20 | 4.60 | 0.00 | - | - | 5 | 239.06% |
| IRBT240621C00008000 | 2024-05-08 3:41PM EDT | 2024-06-21 | 3.30 | 3.30 | 3.60 | 0.00 | - | 17 | 765 | 70.70% |
| IRBT240920C00008000 | 2024-05-09 10:54AM EDT | 2024-09-20 | 3.80 | 4.00 | 4.20 | +0.10 | +2.70% | 10 | 114 | 85.84% |
| IRBT250117C00008000 | 2024-05-09 12:39PM EDT | 2025-01-17 | 4.60 | 4.50 | 5.40 | +0.25 | +5.75% | 1 | 147 | 95.41% |
| IRBT260116C00008000 | 2024-05-08 1:17PM EDT | 2026-01-16 | 5.50 | 5.00 | 6.10 | 0.00 | - | 2 | 82 | 75.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510P00008000 | 2024-05-08 11:59AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 128 | 262.50% |
| IRBT240517P00008000 | 2024-05-09 12:13PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 10 | 1,014 | 153.91% |
| IRBT240524P00008000 | 2024-04-12 3:29PM EDT | 2024-05-24 | 1.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 124.22% |
| IRBT240531P00008000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 0.53 | 0.00 | 0.15 | 0.00 | - | 10 | 32 | 96.48% |
| IRBT240621P00008000 | 2024-05-08 3:25PM EDT | 2024-06-21 | 0.35 | 0.20 | 0.25 | 0.00 | - | 5,027 | 3,532 | 94.53% |
| IRBT240920P00008000 | 2024-05-08 10:44AM EDT | 2024-09-20 | 1.05 | 0.30 | 0.95 | 0.00 | - | 20 | 396 | 79.88% |
| IRBT241220P00008000 | 2024-05-08 3:49PM EDT | 2024-12-20 | 1.35 | 0.90 | 1.40 | 0.00 | - | 6 | 11 | 83.89% |
| IRBT250117P00008000 | 2024-05-08 1:24PM EDT | 2025-01-17 | 1.55 | 1.15 | 1.45 | 0.00 | - | 7 | 1,107 | 84.86% |
| IRBT260116P00008000 | 2024-05-08 1:07PM EDT | 2026-01-16 | 2.52 | 2.30 | 2.60 | 0.00 | - | 24 | 838 | 82.28% |
