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'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IRBT250117C000050002024-03-01 9:30AM EST5.007.006.607.600.00-1027110.55%
IRBT250117C000080002024-01-30 11:31AM EST8.007.605.205.600.00-5860104.30%
IRBT250117C000100002024-03-01 10:53AM EST10.004.003.105.40-0.35-8.05%324294.19%
IRBT250117C000130002024-02-29 9:55AM EST13.004.401.804.200.00-222287.06%
IRBT250117C000150002024-03-01 11:11AM EST15.002.502.003.70-0.10-3.85%137695.36%
IRBT250117C000180002024-02-26 3:31PM EST18.002.551.052.050.00-128777.64%
IRBT250117C000200002024-03-01 2:00PM EST20.001.401.252.15-0.40-22.22%53,17088.48%
IRBT250117C000225002024-02-29 9:55AM EST22.501.350.052.000.00-16278.22%
IRBT250117C000250002024-02-29 2:06PM EST25.000.830.301.200.00-427076.07%
IRBT250117C000300002024-03-01 10:12AM EST30.000.450.400.95-0.15-25.00%41,06983.30%
IRBT250117C000350002024-02-27 9:36AM EST35.000.200.000.350.00-41,00667.58%
IRBT250117C000400002024-03-01 1:57PM EST40.000.190.000.25-0.02-9.52%387269.14%
IRBT250117C000450002024-02-29 12:53PM EST45.000.100.000.000.00-2,9995,91225.00%
IRBT250117C000500002024-03-01 2:32PM EST50.000.170.000.25+0.07+70.00%12,72478.13%
IRBT250117C000550002024-03-01 2:29PM EST55.000.080.000.00-0.02-20.00%11,30425.00%
IRBT250117C000600002024-02-29 12:54PM EST60.000.050.000.000.00-465250.00%
IRBT250117C000650002024-02-21 3:14PM EST65.000.050.050.000.00-138971.88%
IRBT250117C000700002024-02-22 10:50AM EST70.000.050.000.150.00-156384.57%
IRBT250117C000800002024-02-27 11:16AM EST80.000.020.000.000.00-2055450.00%
IRBT250117C000850002024-02-28 12:51PM EST85.000.050.000.000.00-112650.00%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IRBT250117P000030002024-02-27 9:34AM EST3.000.350.000.300.00-13095.31%
IRBT250117P000050002024-02-29 1:18PM EST5.000.650.450.000.00-1147667.77%
IRBT250117P000080002024-03-01 12:57PM EST8.001.700.501.70+0.13+8.28%784567.43%
IRBT250117P000100002024-02-29 3:27PM EST10.002.502.152.950.00-7666980.37%
IRBT250117P000130002024-03-01 2:50PM EST13.004.204.104.50-0.06-1.41%589274.95%
IRBT250117P000150002024-03-01 12:14PM EST15.005.755.206.000.00-21,44670.31%
IRBT250117P000180002024-03-01 12:42PM EST18.007.886.908.70-0.42-5.06%38463.57%
IRBT250117P000200002024-03-01 12:41PM EST20.009.659.6010.90+0.35+3.76%211,15382.23%
IRBT250117P000225002024-02-08 2:00PM EST22.5010.6010.6013.100.00-46663.62%
IRBT250117P000250002024-03-01 12:43PM EST25.0014.0313.5015.30+1.23+9.61%133871.14%
IRBT250117P000300002024-02-23 11:43AM EST30.0018.3217.8019.800.00-82,32693.80%
IRBT250117P000350002024-03-01 12:24PM EST35.0023.7322.7025.00-0.07-0.29%121555.86%
IRBT250117P000400002024-02-29 3:47PM EST40.0028.6027.5030.000.00-365114.65%
IRBT250117P000450002024-01-30 3:23PM EST45.0030.8532.5034.800.00-412114.31%
IRBT250117P000500002024-02-28 1:19PM EST50.0038.6538.1039.600.00-4569.34%
IRBT250117P000550002023-11-30 1:20PM EST55.0019.0014.0019.000.00-3130.00%
IRBT250117P000600002023-11-27 1:00PM EST60.0021.9019.8024.000.00-110.00%
IRBT250117P000650002023-06-22 8:59AM EST65.0017.5015.0020.000.00-130.00%
IRBT250117P000850002024-01-18 3:52PM EST85.0059.0070.1075.000.00-11149.37%