La bourse est fermée
Dow Jones
39 308,87 +252,48 (+0,65 %) Nasdaq
16 343,09 +40,33 (+0,25 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0782 +0,0030 (+0,28 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 647,32 -342,05 (-0,59 %)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:49PM EDT. Marché ouvert.
Prix d’exercice:9.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510C00009000 | 2024-05-09 1:26PM EDT | 2024-05-10 | 2.33 | 2.30 | 2.45 | +0.38 | +19.19% | 18 | 266 | 0.00% |
| IRBT240517C00009000 | 2024-05-09 1:01PM EDT | 2024-05-17 | 2.42 | 2.35 | 2.55 | +0.42 | +21.00% | 125 | 361 | 116.41% |
| IRBT240524C00009000 | 2024-05-08 1:08PM EDT | 2024-05-24 | 1.90 | 2.45 | 2.70 | +0.25 | +15.15% | 1 | 36 | 94.14% |
| IRBT240531C00009000 | 2024-05-08 1:10PM EDT | 2024-05-31 | 1.80 | 2.05 | 2.80 | 0.00 | - | 5 | 3 | 115.63% |
| IRBT240607C00009000 | 2024-05-08 1:21PM EDT | 2024-06-07 | 2.05 | 2.45 | 3.00 | 0.00 | - | 5 | 49 | 91.60% |
| IRBT240621C00009000 | 2024-05-09 12:36PM EDT | 2024-06-21 | 2.53 | 2.65 | 2.85 | +0.03 | +1.20% | 70 | 527 | 78.32% |
| IRBT240920C00009000 | 2024-05-08 2:04PM EDT | 2024-09-20 | 3.10 | 3.50 | 3.70 | 0.00 | - | 1 | 137 | 87.70% |
| IRBT241220C00009000 | 2024-05-09 9:39AM EDT | 2024-12-20 | 3.40 | 4.10 | 4.30 | -0.60 | -15.00% | 1 | 17 | 89.16% |
| IRBT250117C00009000 | 2024-05-09 11:12AM EDT | 2025-01-17 | 3.90 | 4.10 | 4.70 | +1.35 | +52.94% | 10 | 24 | 90.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510P00009000 | 2024-05-09 12:17PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 215 | 190.63% |
| IRBT240517P00009000 | 2024-05-09 12:52PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 6 | 143 | 114.84% |
| IRBT240524P00009000 | 2024-04-22 1:01PM EDT | 2024-05-24 | 2.55 | 0.00 | 1.45 | 0.00 | - | - | 0 | 198.83% |
| IRBT240531P00009000 | 2024-05-03 11:00AM EDT | 2024-05-31 | 1.03 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 197.66% |
| IRBT240621P00009000 | 2024-05-09 1:26PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 117 | 423 | 85.55% |
| IRBT240920P00009000 | 2024-05-08 3:21PM EDT | 2024-09-20 | 1.26 | 0.60 | 1.20 | 0.00 | - | 10 | 189 | 76.86% |
| IRBT241220P00009000 | 2024-04-29 1:20PM EDT | 2024-12-20 | 2.60 | 1.20 | 1.75 | 0.00 | - | - | 58 | 80.13% |
