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'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IRBT240621C000040002024-02-28 3:15PM EST4.007.406.800.000.00-15160.00%
IRBT240621C000050002024-01-30 12:59PM EST5.009.436.407.200.00-206158.40%
IRBT240621C000060002024-01-30 12:58PM EST6.008.635.506.800.00--0158.01%
IRBT240621C000070002024-02-05 3:16PM EST7.005.794.405.400.00-44112.60%
IRBT240621C000080002024-01-30 12:45PM EST8.007.064.204.600.00--7120.12%
IRBT240621C000090002024-02-13 9:30AM EST9.005.903.004.200.00-14106.64%
IRBT240621C000100002024-02-15 10:13AM EST10.004.102.503.500.00-89101.86%
IRBT240621C000110002024-02-29 12:04PM EST11.002.632.002.950.00-2397.95%
IRBT240621C000120002024-03-01 12:35PM EST12.001.951.552.50-0.35-15.22%49294.92%
IRBT240621C000130002024-02-29 12:04PM EST13.001.851.152.100.00-319291.60%
IRBT240621C000140002024-03-01 10:57AM EST14.001.110.801.95-0.40-26.49%113992.29%
IRBT240621C000150002024-02-29 3:47PM EST15.001.100.551.000.00-699175.88%
IRBT240621C000160002024-02-29 10:05AM EST16.001.100.501.450.00-210592.77%
IRBT240621C000170002024-02-29 9:38AM EST17.000.800.500.900.00-279287.11%
IRBT240621C000180002024-02-29 3:50PM EST18.000.550.451.150.00-1912398.34%
IRBT240621C000190002024-02-23 1:58PM EST19.000.800.000.850.00-3514783.98%
IRBT240621C000200002024-03-01 12:58PM EST20.000.350.250.40+0.05+16.67%4235382.42%
IRBT240621C000210002024-02-23 3:59PM EST21.000.550.000.550.00-112183.20%
IRBT240621C000220002024-02-14 10:00AM EST22.000.700.000.450.00-1783.20%
IRBT240621C000230002024-02-20 9:30AM EST23.000.410.000.400.00-2684.77%
IRBT240621C000240002024-01-19 12:31PM EST24.003.150.150.650.00-12104.10%
IRBT240621C000250002024-02-27 1:51PM EST25.000.230.000.000.00-831425.00%
IRBT240621C000300002024-03-01 3:32PM EST30.000.050.000.20-0.05-50.00%1159893.36%
IRBT240621C000310002024-01-29 10:08AM EST31.000.350.000.250.00-61699.22%
IRBT240621C000320002024-01-16 10:54AM EST32.008.000.000.400.00-10110.74%
IRBT240621C000330002024-02-27 9:36AM EST33.000.050.000.000.00-52150.00%
IRBT240621C000340002024-01-23 12:17PM EST34.001.940.000.350.00-15112.50%
IRBT240621C000350002024-02-28 10:26AM EST35.000.100.000.000.00-11,63250.00%
IRBT240621C000360002024-02-27 9:36AM EST36.000.050.000.000.00-52050.00%
IRBT240621C000370002024-01-29 11:21AM EST37.000.160.000.250.00-1214111.91%
IRBT240621C000380002024-02-01 9:30AM EST38.000.050.000.000.00-3511750.00%
IRBT240621C000390002024-02-23 1:20PM EST39.000.090.000.000.00-12650.00%
IRBT240621C000400002024-02-27 11:37AM EST40.000.050.000.000.00-119450.00%
IRBT240621C000410002024-02-22 10:51AM EST41.000.050.000.000.00-13850.00%
IRBT240621C000420002024-02-09 1:01PM EST42.000.050.000.000.00-2650.00%
IRBT240621C000430002024-01-11 2:56PM EST43.002.700.000.100.00-22107.03%
IRBT240621C000440002024-01-29 1:08PM EST44.000.050.000.100.00-17108.59%
IRBT240621C000450002024-02-09 12:04PM EST45.000.050.000.000.00-112150.00%
IRBT240621C000460002024-01-19 12:45PM EST46.000.200.000.150.00-17117.58%
IRBT240621C000470002024-01-29 12:27PM EST47.000.090.000.150.00-1014118.75%
IRBT240621C000480002024-01-19 9:36AM EST48.000.410.000.450.00-2016142.97%
IRBT240621C000500002024-02-21 11:11AM EST50.000.050.000.000.00-130950.00%
IRBT240621C000550002024-02-16 12:08PM EST55.000.050.000.000.00-121,36950.00%
Opzioni Putper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IRBT240621P000030002024-02-06 1:42PM EST3.000.050.000.000.00-1650.00%
IRBT240621P000040002024-02-06 1:42PM EST4.000.100.000.000.00--150.00%
IRBT240621P000050002024-02-29 11:23AM EST5.000.200.000.300.00-136103.52%
IRBT240621P000060002024-02-05 10:43AM EST6.000.410.150.950.00-1,7001,718125.20%
IRBT240621P000070002024-02-29 9:33AM EST7.000.400.051.200.00-413107.23%
IRBT240621P000080002024-02-29 2:25PM EST8.000.800.301.100.00-589290.53%
IRBT240621P000090002024-02-26 9:50AM EST9.001.150.751.700.00-212897.85%
IRBT240621P000100002024-03-01 3:11PM EST10.001.471.101.80-0.03-2.00%140485.94%
IRBT240621P000110002024-02-29 3:40PM EST11.001.901.652.600.00-3727791.60%
IRBT240621P000120002024-02-28 2:37PM EST12.002.532.103.100.00-415485.74%
IRBT240621P000130002024-02-29 10:10AM EST13.002.882.853.800.00-1014587.60%
IRBT240621P000140002024-02-28 9:55AM EST14.004.073.804.100.00-118283.01%
IRBT240621P000150002024-02-29 9:56AM EST15.004.004.605.200.00-135,08990.14%
IRBT240621P000160002024-03-01 12:40PM EST16.005.425.006.00+0.34+6.69%79180.18%
IRBT240621P000170002024-03-01 12:40PM EST17.006.406.206.80+0.83+14.90%310587.11%
IRBT240621P000180002024-03-01 2:23PM EST18.007.107.007.80+0.80+12.70%114488.28%
IRBT240621P000190002024-02-15 10:50AM EST19.007.507.508.700.00-105575.88%
IRBT240621P000200002024-02-21 12:16PM EST20.008.508.409.600.00-72872.85%
IRBT240621P000210002024-03-01 1:05PM EST21.009.809.6010.20+0.50+5.38%1366.41%
IRBT240621P000220002024-01-30 9:30AM EST22.007.900.000.000.00-3140.00%
IRBT240621P000230002024-02-07 1:50PM EST23.0011.1011.3012.400.00-4665.63%
IRBT240621P000240002024-02-22 11:29AM EST24.0012.3012.3013.300.00-19110.74%
IRBT240621P000250002024-02-29 9:48AM EST25.0013.0013.3014.300.00-5280114.45%
IRBT240621P000300002024-02-07 10:41AM EST30.0017.9718.3019.400.00-2183.98%
IRBT240621P000320002024-02-01 9:45AM EST32.0018.4620.3021.400.00-2088.28%
IRBT240621P000330002024-01-31 2:43PM EST33.0019.0021.2022.400.00-251150.00%
IRBT240621P000340002024-02-29 9:46AM EST34.0021.7022.3023.300.00-2062.50%
IRBT240621P000350002024-01-30 3:48PM EST35.0020.7523.1024.200.00-50135.74%
IRBT240621P000370002024-01-02 2:46PM EST37.006.5021.5024.800.00--00.00%
IRBT240621P000380002024-01-16 1:04PM EST38.0011.5024.8026.200.00-520.00%
IRBT240621P000390002024-01-22 11:17AM EST39.0022.8025.4028.200.00-10144.34%
IRBT240621P000400002024-01-30 11:45AM EST40.0025.7827.9028.900.00-43113.28%
IRBT240621P000410002023-11-27 1:05PM EST41.007.006.0010.000.00-1210.00%
IRBT240621P000440002024-01-22 11:35AM EST44.0027.5230.2033.200.00-10153.52%
IRBT240621P000450002024-01-30 3:56PM EST45.0030.7033.1034.100.00--0146.29%
IRBT240621P000500002023-12-15 1:31PM EST50.0012.0018.0021.900.00-1110.00%