Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.622,27 -240,71 (-0,41%) CMC Crypto 200
1.307,27 -57,86 (-4,24%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920C00003000 | 2024-04-04 10:23AM EDT | 3.00 | 5.58 | 4.40 | 8.60 | 0.00 | - | 3 | 3 | 186.72% |
| IRBT240920C00005000 | 2024-04-26 10:02AM EDT | 5.00 | 2.90 | 2.65 | 4.60 | 0.00 | - | 50 | 89 | 121.09% |
| IRBT240920C00007000 | 2024-04-26 12:24PM EDT | 7.00 | 2.07 | 2.95 | 3.20 | 0.00 | - | 1 | 8 | 98.83% |
| IRBT240920C00008000 | 2024-05-06 2:57PM EDT | 8.00 | 2.55 | 1.55 | 3.70 | 0.00 | - | 9 | 121 | 101.47% |
| IRBT240920C00009000 | 2024-05-07 2:47PM EDT | 9.00 | 2.15 | 1.60 | 2.10 | +0.10 | +4.88% | 2 | 139 | 84.47% |
| IRBT240920C00010000 | 2024-05-07 11:15AM EDT | 10.00 | 1.70 | 1.55 | 1.75 | +0.10 | +6.25% | 1 | 152 | 91.80% |
| IRBT240920C00011000 | 2024-05-07 1:32PM EDT | 11.00 | 1.35 | 1.30 | 1.40 | -0.05 | -3.57% | 11 | 116 | 91.41% |
| IRBT240920C00012000 | 2024-05-07 1:18PM EDT | 12.00 | 1.05 | 0.00 | 2.95 | -0.20 | -16.00% | 2 | 850 | 108.11% |
| IRBT240920C00013000 | 2024-04-30 10:11AM EDT | 13.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 4 | 684 | 68.56% |
| IRBT240920C00014000 | 2024-05-06 3:58PM EDT | 14.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 15 | 234 | 71.48% |
| IRBT240920C00015000 | 2024-05-07 3:41PM EDT | 15.00 | 0.49 | 0.00 | 0.60 | -0.17 | -25.76% | 10 | 228 | 71.19% |
| IRBT240920C00016000 | 2024-05-06 1:01PM EDT | 16.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 4 | 40 | 73.05% |
| IRBT240920C00017000 | 2024-05-02 9:56AM EDT | 17.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 126 | 73.63% |
| IRBT240920C00018000 | 2024-05-01 3:08PM EDT | 18.00 | 0.23 | 0.20 | 0.35 | 0.00 | - | 1 | 47 | 84.77% |
| IRBT240920C00019000 | 2024-04-29 10:24AM EDT | 19.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 410 | 77.34% |
| IRBT240920C00020000 | 2024-05-07 11:59AM EDT | 20.00 | 0.20 | 0.15 | 0.20 | -0.02 | -9.09% | 5 | 1,182 | 83.79% |
| IRBT240920C00021000 | 2024-04-15 11:10AM EDT | 21.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 7 | 31 | 87.30% |
| IRBT240920C00022000 | 2024-05-03 2:54PM EDT | 22.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 310 | 354 | 81.25% |
| IRBT240920C00023000 | 2024-04-08 1:49PM EDT | 23.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 84.38% |
| IRBT240920C00024000 | 2024-04-29 3:12PM EDT | 24.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 15 | 87.11% |
| IRBT240920C00025000 | 2024-04-11 11:49AM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 59 | 85.55% |
| IRBT240920C00026000 | 2024-03-11 3:54PM EDT | 26.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 22 | 96.09% |
| IRBT240920C00027000 | 2024-04-04 11:02AM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 31 | 94.92% |
| IRBT240920C00028000 | 2024-04-04 10:23AM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 97.27% |
| IRBT240920C00029000 | 2024-02-26 10:30AM EDT | 29.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 89.06% |
| IRBT240920C00030000 | 2024-04-08 11:53AM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 47 | 96.88% |
| IRBT240920C00031000 | 2024-02-09 1:54PM EDT | 31.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 117.19% |
| IRBT240920C00032000 | 2024-02-26 4:58PM EDT | 32.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 116.41% |
| IRBT240920C00033000 | 2024-01-31 4:47PM EDT | 33.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 13 | 115.23% |
| IRBT240920C00035000 | 2024-02-27 10:36AM EDT | 35.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 142.48% |
| IRBT240920C00036000 | 2024-01-29 11:09AM EDT | 36.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 5 | 127.15% |
| IRBT240920C00037000 | 2024-02-23 4:15PM EDT | 37.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 125.78% |
| IRBT240920C00039000 | 2024-04-12 11:02AM EDT | 39.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 96 | 112.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920P00003000 | 2024-04-26 12:49PM EDT | 3.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 476 | 170.70% |
| IRBT240920P00004000 | 2024-04-26 10:42AM EDT | 4.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 19 | 30 | 94.92% |
| IRBT240920P00005000 | 2024-05-03 11:05AM EDT | 5.00 | 0.36 | 0.00 | 0.45 | 0.00 | - | 1 | 83 | 85.55% |
| IRBT240920P00006000 | 2024-04-29 2:05PM EDT | 6.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 1 | 222 | 97.07% |
| IRBT240920P00007000 | 2024-05-07 2:35PM EDT | 7.00 | 0.90 | 0.90 | 1.05 | -0.04 | -4.26% | 6 | 252 | 94.14% |
| IRBT240920P00008000 | 2024-05-07 3:33PM EDT | 8.00 | 1.31 | 0.00 | 1.45 | -0.04 | -2.96% | 2 | 374 | 56.35% |
| IRBT240920P00009000 | 2024-05-07 10:29AM EDT | 9.00 | 1.90 | 1.80 | 2.00 | +0.29 | +18.01% | 12 | 183 | 87.79% |
| IRBT240920P00010000 | 2024-04-30 10:12AM EDT | 10.00 | 2.78 | 2.35 | 2.65 | 0.00 | - | 20 | 154 | 85.84% |
| IRBT240920P00011000 | 2024-05-03 9:30AM EDT | 11.00 | 3.15 | 3.00 | 3.30 | 0.00 | - | 10 | 880 | 83.20% |
| IRBT240920P00012000 | 2024-05-02 11:36AM EDT | 12.00 | 4.00 | 3.10 | 4.00 | 0.00 | - | 7 | 100 | 65.04% |
| IRBT240920P00013000 | 2024-05-02 2:29PM EDT | 13.00 | 4.72 | 4.40 | 4.80 | 0.00 | - | 5 | 218 | 76.37% |
| IRBT240920P00014000 | 2024-04-08 10:35AM EDT | 14.00 | 5.20 | 5.20 | 5.70 | 0.00 | - | 5 | 203 | 75.68% |
| IRBT240920P00015000 | 2024-05-03 11:57AM EDT | 15.00 | 6.33 | 4.20 | 6.60 | 0.00 | - | 5 | 84 | 90.92% |
| IRBT240920P00016000 | 2024-03-20 10:47AM EDT | 16.00 | 7.80 | 7.70 | 9.70 | 0.00 | - | 3 | 124 | 151.27% |
| IRBT240920P00017000 | 2024-03-20 9:36AM EDT | 17.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| IRBT240920P00018000 | 2024-03-21 11:48AM EDT | 18.00 | 9.45 | 10.50 | 11.00 | 0.00 | - | 1 | 1 | 165.33% |
| IRBT240920P00019000 | 2024-02-08 1:30PM EDT | 19.00 | 7.65 | 7.60 | 9.30 | 0.00 | - | 2 | 28 | 0.00% |
| IRBT240920P00020000 | 2024-03-07 4:20PM EDT | 20.00 | 9.90 | 10.20 | 11.50 | 0.00 | - | 2 | 3 | 110.84% |
| IRBT240920P00021000 | 2024-01-29 11:41AM EDT | 21.00 | 7.56 | 10.00 | 10.60 | 0.00 | - | - | 15 | 0.00% |
| IRBT240920P00022000 | 2024-03-19 2:46PM EDT | 22.00 | 13.01 | 14.50 | 14.90 | 0.00 | - | 2 | 0 | 181.84% |
| IRBT240920P00023000 | 2024-02-06 11:59AM EDT | 23.00 | 11.21 | 12.50 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00024000 | 2024-02-06 11:59AM EDT | 24.00 | 12.25 | 13.40 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00025000 | 2024-02-13 2:05PM EDT | 25.00 | 12.45 | 15.40 | 16.10 | 0.00 | - | 1 | 12 | 92.97% |
| IRBT240920P00026000 | 2024-02-08 12:56PM EDT | 26.00 | 13.55 | 15.30 | 17.10 | 0.00 | - | 1 | 2 | 95.51% |
| IRBT240920P00027000 | 2024-03-01 1:10PM EDT | 27.00 | 15.83 | 18.00 | 18.60 | 0.00 | - | 1 | 5 | 119.53% |
| IRBT240920P00028000 | 2024-02-06 12:30PM EDT | 28.00 | 15.65 | 17.30 | 18.80 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240920P00030000 | 2024-02-06 12:36PM EDT | 30.00 | 17.75 | 19.30 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT240920P00031000 | 2024-01-30 1:22PM EDT | 31.00 | 16.85 | 19.10 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00036000 | 2024-02-20 4:20PM EDT | 36.00 | 23.80 | 27.10 | 28.00 | 0.00 | - | 1 | 0 | 159.38% |
© 2024 Yahoo. Tutti i diritti riservati.