La bourse est fermée

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
39,33-1,99 (-4,82 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IRDM210716C000200002021-05-05 9:30AM EDT20.0017.700.000.000.00-260.00%
IRDM210716C000240002021-05-26 9:39AM EDT24.0013.7213.6017.000.00-11202.44%
IRDM210716C000250002021-02-16 11:02AM EDT25.0024.9115.0016.200.00-816171.78%
IRDM210716C000260002021-03-30 10:56AM EDT26.0013.6811.6013.200.00-130.00%
IRDM210716C000270002020-12-07 11:52AM EDT27.009.4013.9016.800.00-19218.46%
IRDM210716C000280002021-06-14 1:28PM EDT28.0011.609.7013.000.00-1254.69%
IRDM210716C000290002020-12-28 12:45PM EDT29.0011.6019.2023.000.00-55443.75%
IRDM210716C000300002021-06-03 10:46AM EDT30.007.608.4010.600.00-103465.43%
IRDM210716C000310002021-06-17 1:31PM EDT31.0010.307.209.700.00-2754.69%
IRDM210716C000320002021-03-30 9:52AM EDT32.008.006.607.200.00-590.00%
IRDM210716C000330002021-05-20 3:12PM EDT33.005.105.607.000.00-55570.41%
IRDM210716C000340002021-05-26 1:07PM EDT34.004.705.205.800.00-55054.69%
IRDM210716C000350002021-06-14 1:55PM EDT35.004.844.304.900.00-26050.83%
IRDM210716C000360002021-06-17 10:25AM EDT36.004.703.604.500.00-23660.99%
IRDM210716C000370002021-06-17 2:19PM EDT37.004.963.003.500.00-36751.61%
IRDM210716C000380002021-06-18 3:01PM EDT38.002.402.352.80-1.27-34.60%128949.32%
IRDM210716C000390002021-06-17 11:32AM EDT39.003.301.852.100.00-412845.46%
IRDM210716C000400002021-06-18 3:14PM EDT40.001.421.351.75-1.37-49.10%5744148.10%
IRDM210716C000450002021-06-18 3:54PM EDT45.000.350.250.45-0.40-53.33%4078648.73%
IRDM210716C000500002021-06-17 2:34PM EDT50.000.200.000.200.00-2169050.59%
IRDM210716C000550002021-06-08 12:30PM EDT55.000.150.000.100.00-299158.98%
IRDM210716C000600002021-06-14 3:46PM EDT60.000.050.000.100.00-122,42671.48%
IRDM210716C000650002021-06-08 3:56PM EDT65.000.080.000.000.00-773750.00%
IRDM210716C000700002021-05-03 11:28AM EDT70.000.050.000.050.00-1457285.16%
IRDM210716C000750002021-04-09 1:08PM EDT75.000.180.000.050.00-334093.75%
IRDM210716C000800002021-04-05 9:31AM EDT80.000.150.000.000.00-333950.00%
Options de ventepour16 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IRDM210716P000200002021-03-26 3:23PM EDT20.000.150.000.200.00-19128.91%
IRDM210716P000240002021-05-17 12:39PM EDT24.000.100.000.500.00-27116.80%
IRDM210716P000250002020-12-18 11:51AM EDT25.001.050.051.550.00-4040147.27%
IRDM210716P000260002021-03-15 3:46PM EDT26.000.630.050.400.00--1098.44%
IRDM210716P000270002021-04-08 2:31PM EDT27.000.450.000.250.00-1080.47%
IRDM210716P000280002021-01-25 1:00AM EDT28.000.810.000.000.00--025.00%
IRDM210716P000290002021-06-07 10:55AM EDT29.000.150.000.850.00-201190.23%
IRDM210716P000300002021-06-17 9:30AM EDT30.000.240.000.500.00-212471.68%
IRDM210716P000310002021-06-14 3:49PM EDT31.000.010.000.500.00-58464.75%
IRDM210716P000320002021-06-14 3:49PM EDT32.000.060.000.500.00-62958.01%
IRDM210716P000330002021-06-08 11:14AM EDT33.000.370.100.250.00-114451.37%
IRDM210716P000340002021-06-15 1:34PM EDT34.000.250.100.300.00-27347.17%
IRDM210716P000350002021-06-18 12:45PM EDT35.000.300.300.45+0.10+50.00%514646.44%
IRDM210716P000360002021-06-17 3:26PM EDT36.000.250.450.650.00-62645.56%
IRDM210716P000370002021-06-17 9:30AM EDT37.000.400.700.950.00-31645.70%
IRDM210716P000380002021-06-18 1:31PM EDT38.001.051.051.25-0.20-16.00%79143.85%
IRDM210716P000390002021-06-18 3:10PM EDT39.001.701.501.70+0.64+60.38%476443.80%
IRDM210716P000400002021-06-17 11:38AM EDT40.001.141.952.250.00-311144.09%
IRDM210716P000450002021-06-16 10:26AM EDT45.006.135.806.400.00-38058.20%
IRDM210716P000500002021-06-18 2:23PM EDT50.0010.6010.0011.00-0.80-7.02%354365.82%
IRDM210716P000550002021-02-16 10:57AM EDT55.0011.0016.2016.600.00-124103.03%
IRDM210716P000600002021-02-16 2:38PM EDT60.0014.5421.9022.300.00-135146.92%
IRDM210716P000650002021-02-10 4:09PM EDT65.0020.2022.8026.000.00-236113.09%