Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,10 -0,85 (-1,08%) Bitcoin EUR
57.646,71 +2.545,65 (+4,62%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117C00003000 | 2024-04-10 3:40PM EDT | 3.00 | 6.27 | 6.30 | 6.90 | 0.00 | - | 20 | 27 | 99.90% |
| IRBT250117C00005000 | 2024-05-03 3:42PM EDT | 5.00 | 5.02 | 5.00 | 7.10 | +1.72 | +52.12% | 10 | 39 | 154.10% |
| IRBT250117C00007000 | 2024-04-29 9:34AM EDT | 7.00 | 2.80 | 3.80 | 4.10 | 0.00 | - | 1 | 6 | 95.51% |
| IRBT250117C00008000 | 2024-05-01 3:27PM EDT | 8.00 | 2.90 | 3.30 | 4.50 | 0.00 | - | 1 | 157 | 110.94% |
| IRBT250117C00009000 | 2024-04-30 11:26AM EDT | 9.00 | 2.55 | 2.80 | 3.10 | 0.00 | - | 1 | 24 | 90.14% |
| IRBT250117C00010000 | 2024-05-03 1:01PM EDT | 10.00 | 2.40 | 1.30 | 2.75 | +0.10 | +4.35% | 3 | 965 | 71.34% |
| IRBT250117C00013000 | 2024-04-29 11:41AM EDT | 13.00 | 1.17 | 1.50 | 1.80 | 0.00 | - | 8 | 533 | 84.96% |
| IRBT250117C00015000 | 2024-05-03 1:02PM EDT | 15.00 | 1.20 | 1.15 | 1.40 | +0.15 | +14.29% | 57 | 1,088 | 84.62% |
| IRBT250117C00018000 | 2024-05-03 10:21AM EDT | 18.00 | 0.75 | 0.15 | 0.90 | +0.25 | +50.00% | 1 | 289 | 70.22% |
| IRBT250117C00020000 | 2024-05-03 3:38PM EDT | 20.00 | 0.55 | 0.45 | 0.70 | +0.05 | +10.00% | 120 | 3,987 | 79.10% |
| IRBT250117C00022500 | 2024-04-26 10:23AM EDT | 22.50 | 0.18 | 0.10 | 0.50 | 0.00 | - | 17 | 121 | 72.36% |
| IRBT250117C00025000 | 2024-05-03 10:31AM EDT | 25.00 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 1 | 483 | 79.69% |
| IRBT250117C00030000 | 2024-04-30 11:49AM EDT | 30.00 | 0.13 | 0.15 | 0.40 | -0.02 | -13.33% | 1 | 1,162 | 86.13% |
| IRBT250117C00035000 | 2024-04-30 2:54PM EDT | 35.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 54 | 1,213 | 83.59% |
| IRBT250117C00040000 | 2024-04-17 10:14AM EDT | 40.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 4 | 881 | 92.09% |
| IRBT250117C00045000 | 2024-04-26 10:22AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 2,967 | 80.86% |
| IRBT250117C00050000 | 2024-05-03 1:53PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,881 | 78.13% |
| IRBT250117C00055000 | 2024-04-24 10:35AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,605 | 82.03% |
| IRBT250117C00060000 | 2024-03-18 2:49PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 623 | 92.19% |
| IRBT250117C00065000 | 2024-04-15 1:36PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 391 | 87.50% |
| IRBT250117C00070000 | 2024-03-08 2:42PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 561 | 90.63% |
| IRBT250117C00080000 | 2024-02-27 12:16PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 554 | 95.31% |
| IRBT250117C00085000 | 2024-04-30 9:50AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 448 | 97.66% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117P00003000 | 2024-04-25 10:13AM EDT | 3.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | 4 | 51 | 123.63% |
| IRBT250117P00004000 | 2024-04-22 3:05PM EDT | 4.00 | 0.60 | 0.30 | 0.50 | 0.00 | - | 3 | 4 | 100.39% |
| IRBT250117P00005000 | 2024-04-30 3:32PM EDT | 5.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 3 | 731 | 101.86% |
| IRBT250117P00006000 | 2024-05-02 12:58PM EDT | 6.00 | 1.06 | 0.95 | 1.10 | 0.00 | - | 10 | 12 | 94.53% |
| IRBT250117P00007000 | 2024-04-29 2:32PM EDT | 7.00 | 1.65 | 1.35 | 1.50 | 0.00 | - | 56 | 57 | 91.50% |
| IRBT250117P00008000 | 2024-05-02 9:32AM EDT | 8.00 | 1.89 | 1.80 | 3.70 | 0.00 | - | 2 | 1,120 | 121.88% |
| IRBT250117P00010000 | 2024-04-25 9:30AM EDT | 10.00 | 4.04 | 2.80 | 3.10 | 0.00 | - | 7 | 716 | 82.86% |
| IRBT250117P00013000 | 2024-04-30 2:41PM EDT | 13.00 | 5.70 | 4.90 | 5.10 | 0.00 | - | 10 | 1,268 | 78.03% |
| IRBT250117P00015000 | 2024-05-03 12:14PM EDT | 15.00 | 6.75 | 6.40 | 7.00 | -0.43 | -5.99% | 10 | 1,353 | 79.88% |
| IRBT250117P00018000 | 2024-04-12 10:36AM EDT | 18.00 | 9.93 | 8.70 | 9.40 | 0.00 | - | 3 | 67 | 68.36% |
| IRBT250117P00020000 | 2024-04-19 11:05AM EDT | 20.00 | 12.89 | 10.60 | 11.10 | 0.00 | - | 1 | 10,231 | 64.65% |
| IRBT250117P00022500 | 2024-04-23 9:33AM EDT | 22.50 | 15.85 | 13.10 | 13.50 | 0.00 | - | 4 | 38 | 68.16% |
| IRBT250117P00025000 | 2024-04-16 9:31AM EDT | 25.00 | 18.15 | 14.20 | 15.90 | 0.00 | - | 4 | 22 | 80.08% |
| IRBT250117P00030000 | 2024-02-23 12:43PM EDT | 30.00 | 18.32 | 21.40 | 22.50 | 0.00 | - | 8 | 5 | 134.47% |
| IRBT250117P00035000 | 2024-04-04 3:35PM EDT | 35.00 | 26.10 | 25.30 | 26.00 | 0.00 | - | 3 | 39 | 75.78% |
| IRBT250117P00040000 | 2024-04-09 10:28AM EDT | 40.00 | 29.50 | 29.50 | 32.50 | 0.00 | - | 1 | 41 | 110.25% |
| IRBT250117P00045000 | 2024-01-30 4:23PM EDT | 45.00 | 30.85 | 32.50 | 34.80 | 0.00 | - | 41 | 2 | 0.00% |
| IRBT250117P00050000 | 2024-02-28 2:19PM EDT | 50.00 | 38.65 | 39.30 | 43.30 | 0.00 | - | 4 | 5 | 136.52% |
| IRBT250117P00055000 | 2024-04-04 3:35PM EDT | 55.00 | 46.10 | 43.70 | 47.70 | 0.00 | - | 15 | 13 | 101.76% |
| IRBT250117P00060000 | 2023-11-27 2:00PM EDT | 60.00 | 21.90 | 19.80 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT250117P00065000 | 2023-06-22 9:59AM EDT | 65.00 | 17.50 | 15.00 | 20.00 | 0.00 | - | 1 | 3 | 0.00% |
| IRBT250117P00085000 | 2024-01-18 4:52PM EDT | 85.00 | 59.00 | 70.10 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.