Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.395,18 +344,17 (+0,55%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240607C00007000 | 2024-05-29 3:26PM EDT | 7.00 | 2.86 | 2.35 | 4.50 | 0.00 | - | 2 | 6 | 407.81% |
| IRBT240607C00008000 | 2024-05-15 1:41PM EDT | 8.00 | 3.15 | 1.50 | 1.80 | 0.00 | - | 5 | 10 | 93.75% |
| IRBT240607C00008500 | 2024-05-30 10:52AM EDT | 8.50 | 1.00 | 1.15 | 1.30 | 0.00 | - | 1 | 11 | 96.09% |
| IRBT240607C00009000 | 2024-05-31 2:39PM EDT | 9.00 | 1.00 | 0.75 | 0.90 | +0.32 | +47.06% | 44 | 55 | 89.06% |
| IRBT240607C00009500 | 2024-05-31 1:28PM EDT | 9.50 | 0.65 | 0.50 | 0.55 | +0.13 | +25.00% | 27 | 10 | 88.67% |
| IRBT240607C00010000 | 2024-05-31 3:10PM EDT | 10.00 | 0.40 | 0.30 | 0.35 | +0.08 | +25.00% | 26 | 24 | 91.41% |
| IRBT240607C00010500 | 2024-05-31 1:19PM EDT | 10.50 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 22 | 48 | 95.70% |
| IRBT240607C00011000 | 2024-05-31 2:17PM EDT | 11.00 | 0.16 | 0.10 | 0.15 | +0.01 | +6.67% | 17 | 14 | 100.00% |
| IRBT240607C00011500 | 2024-05-31 3:09PM EDT | 11.50 | 0.11 | 0.05 | 0.20 | 0.00 | - | 30 | 21 | 120.31% |
| IRBT240607C00012000 | 2024-05-31 2:03PM EDT | 12.00 | 0.12 | 0.10 | 0.85 | -0.33 | -73.33% | 107 | 18 | 227.34% |
| IRBT240607C00012500 | 2024-05-28 9:46AM EDT | 12.50 | 0.13 | 0.05 | 1.60 | 0.00 | - | 1 | 6 | 321.48% |
| IRBT240607C00013500 | 2024-05-29 10:51AM EDT | 13.50 | 0.06 | 0.05 | 0.30 | 0.00 | - | - | 10 | 203.13% |
| IRBT240607C00014000 | 2024-05-30 1:34PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 248 | 162.50% |
| IRBT240607C00014500 | 2024-05-30 2:35PM EDT | 14.50 | 0.06 | 0.00 | 2.00 | 0.00 | - | 8 | 9 | 430.86% |
| IRBT240607C00015000 | 2024-05-31 11:56AM EDT | 15.00 | 0.06 | 0.00 | 0.50 | +0.01 | +20.00% | 1 | 14 | 268.75% |
| IRBT240607C00015500 | 2024-05-30 11:56AM EDT | 15.50 | 0.05 | 0.00 | 1.90 | 0.00 | - | 1 | 18 | 451.56% |
| IRBT240607C00017000 | 2024-05-31 2:30PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 3 | 223.44% |
| IRBT240607C00020000 | 2024-05-16 11:45AM EDT | 20.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 532 | 243.75% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240607P00004500 | 2024-04-25 2:15PM EDT | 4.50 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 281.25% |
| IRBT240607P00007000 | 2024-05-31 10:43AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 18 | 1 | 131.25% |
| IRBT240607P00007500 | 2024-05-30 9:53AM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 125.00% |
| IRBT240607P00008000 | 2024-05-30 1:20PM EDT | 8.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 16 | 179 | 110.16% |
| IRBT240607P00008500 | 2024-05-31 3:50PM EDT | 8.50 | 0.10 | 0.05 | 0.20 | -0.04 | -28.57% | 15 | 40 | 98.83% |
| IRBT240607P00009000 | 2024-05-31 2:11PM EDT | 9.00 | 0.16 | 0.15 | 0.25 | -0.19 | -54.29% | 12 | 45 | 85.55% |
| IRBT240607P00009500 | 2024-05-31 11:54AM EDT | 9.50 | 0.33 | 0.35 | 0.45 | -0.02 | -5.71% | 21 | 36 | 85.94% |
| IRBT240607P00010000 | 2024-05-31 11:53AM EDT | 10.00 | 0.61 | 0.60 | 0.70 | -0.14 | -18.67% | 10 | 10 | 78.91% |
| IRBT240607P00010500 | 2024-05-31 1:20PM EDT | 10.50 | 1.00 | 1.00 | 1.10 | -0.07 | -6.54% | 13 | 4 | 86.33% |
| IRBT240607P00011000 | 2024-05-29 1:25PM EDT | 11.00 | 1.85 | 1.45 | 1.60 | 0.00 | - | 10 | 11 | 103.13% |
© 2024 Yahoo. Tutti i diritti riservati.