Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.678,28 +452,62 (+1,18%) Nasdaq
16.167,52 +326,57 (+2,06%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,04 -0,91 (-1,15%) Bitcoin EUR
57.269,89 +2.329,50 (+4,24%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:25PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240621C00003000 | 2024-05-02 9:43AM EDT | 3.00 | 5.70 | 5.00 | 6.30 | 0.00 | - | 100 | 59 | 171.88% |
| IRBT240621C00004000 | 2024-02-28 4:15PM EDT | 4.00 | 7.40 | 4.60 | 5.20 | 0.00 | - | 15 | 16 | 0.00% |
| IRBT240621C00005000 | 2024-03-18 10:07AM EDT | 5.00 | 4.90 | 1.70 | 2.50 | 0.00 | - | 20 | 11 | 0.00% |
| IRBT240621C00006000 | 2024-04-25 10:17AM EDT | 6.00 | 1.30 | 3.30 | 3.50 | 0.00 | - | 2 | 0 | 97.66% |
| IRBT240621C00007000 | 2024-05-02 11:42AM EDT | 7.00 | 2.65 | 2.20 | 2.95 | 0.00 | - | 1 | 62 | 92.97% |
| IRBT240621C00008000 | 2024-05-02 11:25AM EDT | 8.00 | 1.85 | 1.75 | 2.05 | 0.00 | - | 60 | 773 | 92.58% |
| IRBT240621C00009000 | 2024-05-02 3:03PM EDT | 9.00 | 1.20 | 1.30 | 1.40 | 0.00 | - | 9 | 465 | 91.02% |
| IRBT240621C00010000 | 2024-05-03 2:25PM EDT | 10.00 | 0.95 | 0.00 | 1.25 | +0.10 | +11.76% | 13 | 553 | 67.29% |
| IRBT240621C00011000 | 2024-04-29 12:41PM EDT | 11.00 | 0.35 | 0.50 | 0.90 | 0.00 | - | 2 | 168 | 94.73% |
| IRBT240621C00012000 | 2024-05-03 10:31AM EDT | 12.00 | 0.35 | 0.35 | 0.90 | -0.04 | -10.26% | 1 | 224 | 106.25% |
| IRBT240621C00013000 | 2024-05-03 9:53AM EDT | 13.00 | 0.30 | 0.20 | 0.35 | +0.15 | +100.00% | 13 | 1,385 | 88.48% |
| IRBT240621C00014000 | 2024-05-02 3:57PM EDT | 14.00 | 0.13 | 0.15 | 0.25 | 0.00 | - | 13 | 217 | 91.02% |
| IRBT240621C00015000 | 2024-05-01 2:26PM EDT | 15.00 | 0.10 | 0.10 | 0.80 | 0.00 | - | 1 | 1,318 | 129.10% |
| IRBT240621C00016000 | 2024-05-03 2:40PM EDT | 16.00 | 0.10 | 0.10 | 0.25 | -0.05 | -33.33% | 2 | 178 | 106.25% |
| IRBT240621C00017000 | 2024-04-26 2:59PM EDT | 17.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 788 | 110.16% |
| IRBT240621C00018000 | 2024-05-02 3:40PM EDT | 18.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 11 | 152 | 107.81% |
| IRBT240621C00019000 | 2024-05-02 3:40PM EDT | 19.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 156 | 124.22% |
| IRBT240621C00020000 | 2024-05-02 3:40PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 505 | 114.06% |
| IRBT240621C00021000 | 2024-04-19 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 23 | 40 | 125.78% |
| IRBT240621C00022000 | 2024-03-04 2:56PM EDT | 22.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 7 | 14 | 131.25% |
| IRBT240621C00023000 | 2024-04-09 10:57AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 135.94% |
| IRBT240621C00024000 | 2024-01-19 1:31PM EDT | 24.00 | 3.15 | 0.15 | 0.65 | 0.00 | - | 1 | 2 | 189.45% |
| IRBT240621C00025000 | 2024-05-02 11:29AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 427 | 117.19% |
| IRBT240621C00030000 | 2024-04-09 3:38PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 625 | 50.00% |
| IRBT240621C00031000 | 2024-03-08 10:30AM EDT | 31.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 20 | 174.61% |
| IRBT240621C00032000 | 2024-01-16 11:54AM EDT | 32.00 | 8.00 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 193.75% |
| IRBT240621C00033000 | 2024-02-27 10:36AM EDT | 33.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 21 | 181.25% |
| IRBT240621C00034000 | 2024-01-23 1:17PM EDT | 34.00 | 1.94 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 195.70% |
| IRBT240621C00035000 | 2024-03-05 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 1,641 | 187.50% |
| IRBT240621C00036000 | 2024-02-27 10:36AM EDT | 36.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 20 | 196.09% |
| IRBT240621C00037000 | 2024-01-29 12:21PM EDT | 37.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 12 | 14 | 192.97% |
| IRBT240621C00038000 | 2024-02-01 10:30AM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 117 | 180.47% |
| IRBT240621C00039000 | 2024-02-23 2:20PM EDT | 39.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 183.59% |
| IRBT240621C00040000 | 2024-02-27 12:37PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 194 | 175.00% |
| IRBT240621C00041000 | 2024-02-22 11:51AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 178.13% |
| IRBT240621C00042000 | 2024-02-09 2:01PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 179.69% |
| IRBT240621C00043000 | 2024-01-11 3:56PM EDT | 43.00 | 2.70 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 182.03% |
| IRBT240621C00044000 | 2024-01-29 2:08PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 184.38% |
| IRBT240621C00045000 | 2024-02-09 1:04PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 171.88% |
| IRBT240621C00046000 | 2024-01-19 1:45PM EDT | 46.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 199.22% |
| IRBT240621C00047000 | 2024-01-29 1:27PM EDT | 47.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 200.78% |
| IRBT240621C00048000 | 2024-01-19 10:36AM EDT | 48.00 | 0.41 | 0.00 | 0.45 | 0.00 | - | 20 | 16 | 241.80% |
| IRBT240621C00050000 | 2024-04-24 9:54AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 308 | 179.69% |
| IRBT240621C00055000 | 2024-04-16 10:17AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,363 | 187.50% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240621P00003000 | 2024-03-22 3:49PM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 200 | 228 | 185.94% |
| IRBT240621P00004000 | 2024-05-01 10:07AM EDT | 4.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 10 | 587 | 187.89% |
| IRBT240621P00005000 | 2024-05-02 11:23AM EDT | 5.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 28 | 1,056 | 116.41% |
| IRBT240621P00006000 | 2024-05-02 3:49PM EDT | 6.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 10 | 1,543 | 106.64% |
| IRBT240621P00007000 | 2024-05-03 2:03PM EDT | 7.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 30 | 5,385 | 101.76% |
| IRBT240621P00008000 | 2024-04-30 2:37PM EDT | 8.00 | 1.00 | 0.50 | 0.75 | 0.00 | - | 4 | 2,721 | 90.33% |
| IRBT240621P00009000 | 2024-05-02 9:32AM EDT | 9.00 | 1.06 | 1.00 | 1.20 | -0.20 | -15.87% | 1 | 344 | 91.02% |
| IRBT240621P00010000 | 2024-05-03 9:30AM EDT | 10.00 | 1.69 | 1.30 | 1.75 | -0.31 | -15.50% | 1 | 369 | 78.42% |
| IRBT240621P00011000 | 2024-04-29 2:40PM EDT | 11.00 | 3.03 | 2.30 | 2.40 | 0.00 | - | 12 | 301 | 86.91% |
| IRBT240621P00012000 | 2024-04-29 12:45PM EDT | 12.00 | 4.00 | 3.10 | 3.20 | 0.00 | - | 1 | 186 | 87.11% |
| IRBT240621P00013000 | 2024-04-30 10:12AM EDT | 13.00 | 4.79 | 3.90 | 4.10 | 0.00 | - | 10 | 181 | 85.74% |
| IRBT240621P00014000 | 2024-04-12 12:48PM EDT | 14.00 | 6.30 | 4.70 | 5.00 | 0.00 | - | 1 | 4 | 76.17% |
| IRBT240621P00015000 | 2024-05-01 12:21PM EDT | 15.00 | 6.50 | 5.70 | 6.80 | 0.00 | - | 5 | 1,021 | 133.98% |
| IRBT240621P00016000 | 2024-04-08 12:34PM EDT | 16.00 | 6.68 | 6.80 | 7.00 | 0.00 | - | 3 | 28 | 102.34% |
| IRBT240621P00017000 | 2024-04-08 12:14PM EDT | 17.00 | 7.58 | 7.70 | 8.00 | 0.00 | - | 33 | 90 | 100.78% |
| IRBT240621P00018000 | 2024-04-10 9:30AM EDT | 18.00 | 8.17 | 8.70 | 10.80 | 0.00 | - | 10 | 31 | 206.64% |
| IRBT240621P00019000 | 2024-04-10 9:30AM EDT | 19.00 | 9.12 | 9.70 | 11.20 | 0.00 | - | 10 | 15 | 188.67% |
| IRBT240621P00020000 | 2024-04-01 3:23PM EDT | 20.00 | 11.50 | 11.20 | 11.70 | 0.00 | - | 19 | 11 | 196.29% |
| IRBT240621P00021000 | 2024-03-12 9:30AM EDT | 21.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240621P00022000 | 2024-03-19 2:46PM EDT | 22.00 | 13.03 | 14.50 | 15.00 | 0.00 | - | 2 | 2 | 314.84% |
| IRBT240621P00023000 | 2024-02-07 2:50PM EDT | 23.00 | 11.10 | 12.10 | 13.20 | 0.00 | - | 4 | 6 | 0.00% |
| IRBT240621P00024000 | 2024-02-22 12:29PM EDT | 24.00 | 12.30 | 15.50 | 16.10 | 0.00 | - | 1 | 1 | 253.32% |
| IRBT240621P00025000 | 2024-03-26 2:56PM EDT | 25.00 | 16.80 | 17.70 | 19.80 | 0.00 | - | 530 | 5 | 407.13% |
| IRBT240621P00030000 | 2024-02-07 11:41AM EDT | 30.00 | 17.97 | 19.00 | 19.90 | 0.00 | - | 2 | 1 | 0.00% |
| IRBT240621P00032000 | 2024-02-01 10:45AM EDT | 32.00 | 18.46 | 20.30 | 21.40 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240621P00033000 | 2024-01-31 3:43PM EDT | 33.00 | 19.00 | 21.20 | 22.40 | 0.00 | - | 25 | 11 | 0.00% |
| IRBT240621P00034000 | 2024-02-29 10:46AM EDT | 34.00 | 21.70 | 24.90 | 25.60 | 0.00 | - | 2 | 0 | 244.34% |
| IRBT240621P00035000 | 2024-01-30 4:48PM EDT | 35.00 | 20.75 | 23.10 | 24.20 | 0.00 | - | 5 | 0 | 0.00% |
| IRBT240621P00037000 | 2024-01-02 3:46PM EDT | 37.00 | 6.50 | 21.50 | 24.80 | 0.00 | - | - | 0 | 0.00% |
| IRBT240621P00038000 | 2024-01-16 2:04PM EDT | 38.00 | 11.50 | 24.80 | 26.20 | 0.00 | - | 5 | 2 | 0.00% |
| IRBT240621P00039000 | 2024-01-22 12:17PM EDT | 39.00 | 22.80 | 25.40 | 28.20 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240621P00040000 | 2024-01-30 12:45PM EDT | 40.00 | 25.78 | 27.90 | 28.90 | 0.00 | - | 4 | 3 | 0.00% |
| IRBT240621P00041000 | 2024-03-19 10:10AM EDT | 41.00 | 32.00 | 33.40 | 34.10 | 0.00 | - | 10 | 1 | 400.00% |
| IRBT240621P00044000 | 2024-01-22 12:35PM EDT | 44.00 | 27.52 | 30.20 | 33.20 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240621P00045000 | 2024-01-30 4:56PM EDT | 45.00 | 30.70 | 33.10 | 34.10 | 0.00 | - | - | 0 | 0.00% |
| IRBT240621P00050000 | 2023-12-15 2:31PM EDT | 50.00 | 12.00 | 18.00 | 21.90 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.