Italia markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,20-0,21 (-1,84%)
Alla chiusura: 04:00PM EST
11,07 -0,13 (-1,16%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IRBT240315C000050002024-01-25 3:07PM EST5.0012.605.907.800.00--5462.50%
IRBT240315C000070002024-02-05 3:16PM EST7.005.353.904.500.00--450.00%
IRBT240315C000095002024-03-01 1:49PM EST9.502.001.802.20-0.55-21.57%3634112.89%
IRBT240315C000100002024-03-01 12:40PM EST10.001.571.201.75-0.58-26.98%94187.50%
IRBT240315C000105002024-03-01 9:32AM EST10.501.051.051.45-0.65-38.24%38100.98%
IRBT240315C000110002024-03-01 3:59PM EST11.000.850.750.85-0.48-36.09%4124680.27%
IRBT240315C000115002024-03-01 3:21PM EST11.500.600.500.60-0.10-14.29%72277.73%
IRBT240315C000120002024-03-01 3:42PM EST12.000.350.350.45-0.17-32.69%2617980.86%
IRBT240315C000125002024-03-01 3:57PM EST12.500.300.250.30-0.10-25.00%90724581.64%
IRBT240315C000130002024-03-01 3:55PM EST13.000.200.150.20-0.05-20.00%75136980.47%
IRBT240315C000135002024-03-01 3:17PM EST13.500.100.100.15-0.23-69.70%64283.20%
IRBT240315C000140002024-03-01 1:26PM EST14.000.050.000.15-0.15-75.00%111,38182.03%
IRBT240315C000145002024-02-29 10:59AM EST14.500.120.000.100.00-305183.20%
IRBT240315C000150002024-03-01 3:34PM EST15.000.050.050.10-0.01-16.67%7761,48399.61%
IRBT240315C000155002024-02-26 3:55PM EST15.500.600.000.050.00-83887.50%
IRBT240315C000160002024-02-27 3:24PM EST16.000.080.000.100.00-23805106.25%
IRBT240315C000165002024-02-27 11:40AM EST16.500.050.000.000.00-203350.00%
IRBT240315C000170002024-03-01 2:16PM EST17.000.040.000.00-0.01-20.00%181350.00%
IRBT240315C000175002024-02-27 9:31AM EST17.500.050.000.000.00-1850.00%
IRBT240315C000180002024-02-28 10:24AM EST18.000.200.000.100.00-404,241132.81%
IRBT240315C000190002024-02-28 3:08PM EST19.000.030.000.250.00-3458173.05%
IRBT240315C000200002024-03-01 3:59PM EST20.000.050.000.050.00-1091,456139.06%
IRBT240315C000210002024-02-27 9:30AM EST21.002.170.000.000.00-117850.00%
IRBT240315C000220002024-02-26 11:16AM EST22.000.050.000.000.00-5950.00%
IRBT240315C000225002024-02-26 11:17AM EST22.500.050.000.000.00-310750.00%
IRBT240315C000240002024-02-21 10:04AM EST24.000.050.000.000.00-16550.00%
IRBT240315C000250002024-02-27 1:44PM EST25.000.050.000.000.00-434650.00%
IRBT240315C000300002024-02-21 1:51PM EST30.000.050.000.000.00-352450.00%
IRBT240315C000350002024-02-15 9:30AM EST35.000.050.000.000.00-11,30450.00%
IRBT240315C000390002024-02-27 2:13PM EST39.000.050.000.000.00-140550.00%
IRBT240315C000400002024-02-09 1:19PM EST40.000.040.000.000.00-24,33250.00%
IRBT240315C000410002024-01-23 12:19PM EST41.001.120.000.050.00-353268.75%
IRBT240315C000420002024-01-23 12:43PM EST42.001.050.000.050.00-162273.44%
IRBT240315C000430002024-02-15 2:56PM EST43.000.050.000.000.00-13050.00%
IRBT240315C000440002024-01-29 9:43AM EST44.000.050.000.000.00-101450.00%
IRBT240315C000450002024-02-21 9:30AM EST45.000.050.000.000.00-12,11650.00%
IRBT240315C000460002024-03-01 2:19PM EST46.000.030.000.05-0.32-91.43%277287.50%
IRBT240315C000470002024-01-24 3:26PM EST47.000.400.000.050.00-163292.19%
IRBT240315C000480002024-01-23 12:36PM EST48.000.500.000.050.00-599296.88%
IRBT240315C000490002024-01-29 9:38AM EST49.000.030.000.000.00-369750.00%
IRBT240315C000500002024-02-28 10:40AM EST50.000.010.000.000.00-57,48950.00%
IRBT240315C000550002024-01-29 9:30AM EST55.000.050.000.000.00-31,015100.00%
IRBT240315C000600002024-01-23 11:09AM EST60.000.050.000.000.00-18027150.00%
IRBT240315C000650002024-01-22 10:01AM EST65.000.050.000.050.00-824343.75%
IRBT240315C000700002024-01-19 9:30AM EST70.000.100.000.050.00-49356.25%
IRBT240315C000750002023-11-27 11:56AM EST75.000.050.000.450.00--5489.06%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IRBT240315P000030002024-01-30 9:50AM EST3.000.050.000.050.00--2325.00%
IRBT240315P000040002024-01-23 11:00AM EST4.000.050.000.050.00-59256.25%
IRBT240315P000050002024-02-27 9:43AM EST5.000.050.000.000.00-101,73850.00%
IRBT240315P000060002024-02-27 9:38AM EST6.000.050.000.000.00-11,34950.00%
IRBT240315P000070002024-02-27 11:36AM EST7.000.050.000.000.00-811,90750.00%
IRBT240315P000075002024-02-26 12:50PM EST7.500.200.000.350.00-14171.88%
IRBT240315P000080002024-03-01 3:41PM EST8.000.070.050.10-0.01-12.50%372,039119.53%
IRBT240315P000085002024-02-29 12:47PM EST8.500.100.000.150.00-323102.34%
IRBT240315P000090002024-03-01 3:12PM EST9.000.090.050.15-0.01-10.00%533,96392.19%
IRBT240315P000095002024-02-27 10:18AM EST9.500.440.100.200.00-14085.94%
IRBT240315P000100002024-03-01 3:40PM EST10.000.250.200.30-0.05-16.67%124,80383.59%
IRBT240315P000105002024-03-01 3:41PM EST10.500.400.350.40+0.02+5.26%23836578.91%
IRBT240315P000110002024-03-01 3:40PM EST11.000.600.550.75+0.08+15.38%16898986.13%
IRBT240315P000115002024-03-01 11:33AM EST11.500.820.750.90+0.07+9.33%27575.00%
IRBT240315P000120002024-03-01 1:10PM EST12.001.101.101.25+0.10+10.00%268,91377.73%
IRBT240315P000125002024-02-29 11:04AM EST12.501.271.251.850.00-294378.13%
IRBT240315P000130002024-03-01 1:07PM EST13.001.801.652.25+0.06+3.45%12,91976.17%
IRBT240315P000135002024-02-29 10:15AM EST13.501.762.102.600.00-1565.23%
IRBT240315P000140002024-02-29 9:56AM EST14.001.772.503.200.00-204,67974.22%
IRBT240315P000145002024-03-01 3:33PM EST14.503.303.003.60+0.65+24.53%129136.33%
IRBT240315P000150002024-03-01 3:12PM EST15.003.803.504.10+0.30+8.57%219,48950.00%
IRBT240315P000160002024-02-29 9:55AM EST16.003.604.505.100.00-112,77250.00%
IRBT240315P000170002024-03-01 12:11PM EST17.005.685.506.10+0.58+11.37%220450.00%
IRBT240315P000180002024-02-27 10:42AM EST18.006.906.507.100.00-38150.00%
IRBT240315P000190002024-02-28 11:35AM EST19.007.877.508.100.00-11950.00%
IRBT240315P000200002024-02-29 10:16AM EST20.008.098.509.100.00-21,33750.00%
IRBT240315P000210002024-02-21 1:44PM EST21.008.899.5010.100.00-11150.00%
IRBT240315P000225002024-02-28 2:54PM EST22.5011.1011.0011.600.00-1,70863250.00%
IRBT240315P000240002024-02-08 11:57AM EST24.0011.1512.5013.100.00-221100.00%
IRBT240315P000250002024-02-29 10:58AM EST25.0013.3013.5014.100.00-170100.00%
IRBT240315P000300002024-02-21 2:29PM EST30.0017.8018.5019.100.00-100108100.00%
IRBT240315P000350002024-02-23 3:32PM EST35.0023.4023.5024.100.00-50154100.00%
IRBT240315P000390002024-01-31 2:47PM EST39.0024.9027.5028.100.00-105100.00%
IRBT240315P000400002024-02-07 2:15PM EST40.0027.9028.5029.100.00-342100.00%
IRBT240315P000410002023-12-14 2:32PM EST41.007.3010.9014.900.00--500.00%
IRBT240315P000420002024-01-22 10:55AM EST42.0025.3028.2031.200.00-210423.83%
IRBT240315P000430002023-12-14 3:47PM EST43.008.4012.6016.000.00--590.00%
IRBT240315P000450002024-01-18 12:55PM EST45.0020.0031.3033.000.00-100.00%
IRBT240315P000460002023-12-07 11:39AM EST46.009.607.5011.900.00-11110.00%
IRBT240315P000490002023-11-27 1:20PM EST49.0014.409.0013.700.00--20.00%
IRBT240315P000500002024-02-07 2:15PM EST50.0037.4038.5039.100.00-271200.00%
IRBT240315P000550002023-11-24 9:37AM EST55.0016.5515.6018.500.00-800.00%