Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.677,52 +451,86 (+1,18%) Nasdaq
16.167,58 +326,63 (+2,06%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,05 -0,90 (-1,14%) Bitcoin EUR
57.264,29 +2.294,74 (+4,17%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:25PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT260116C00003000 | 2024-04-29 1:14PM EDT | 3.00 | 6.19 | 6.10 | 7.40 | 0.00 | - | 8 | 27 | 89.75% |
| IRBT260116C00005000 | 2024-05-03 3:10PM EDT | 5.00 | 5.61 | 5.30 | 5.80 | +2.01 | +55.68% | 3 | 54 | 86.23% |
| IRBT260116C00008000 | 2024-05-03 9:30AM EDT | 8.00 | 4.30 | 4.10 | 4.50 | -0.02 | -0.46% | 2 | 83 | 85.25% |
| IRBT260116C00010000 | 2024-05-02 9:32AM EDT | 10.00 | 3.39 | 2.30 | 5.90 | 0.00 | - | 20 | 205 | 94.68% |
| IRBT260116C00013000 | 2024-05-02 11:48AM EDT | 13.00 | 3.10 | 2.25 | 3.40 | 0.00 | - | 2 | 43 | 81.05% |
| IRBT260116C00015000 | 2024-04-29 10:38AM EDT | 15.00 | 2.00 | 2.15 | 2.65 | 0.00 | - | 10 | 161 | 79.69% |
| IRBT260116C00018000 | 2024-05-03 11:38AM EDT | 18.00 | 1.75 | 1.80 | 2.20 | +0.10 | +6.06% | 3 | 106 | 80.18% |
| IRBT260116C00020000 | 2024-04-26 12:50PM EDT | 20.00 | 1.13 | 1.55 | 1.90 | 0.00 | - | 1 | 129 | 79.15% |
| IRBT260116C00022500 | 2024-04-24 11:01AM EDT | 22.50 | 0.78 | 1.30 | 1.60 | 0.00 | - | 2 | 12 | 78.22% |
| IRBT260116C00025000 | 2024-05-02 11:32AM EDT | 25.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 1 | 195 | 76.27% |
| IRBT260116C00030000 | 2024-05-01 9:30AM EDT | 30.00 | 0.70 | 0.45 | 1.50 | 0.00 | - | 1 | 288 | 78.37% |
| IRBT260116C00035000 | 2024-05-01 12:10PM EDT | 35.00 | 0.60 | 0.35 | 1.00 | 0.00 | - | 2 | 653 | 75.64% |
| IRBT260116C00040000 | 2024-04-23 2:55PM EDT | 40.00 | 0.25 | 0.25 | 0.60 | 0.00 | - | 14 | 81 | 71.78% |
| IRBT260116C00045000 | 2024-04-15 2:57PM EDT | 45.00 | 0.27 | 0.10 | 0.50 | 0.00 | - | 1 | 25 | 70.22% |
| IRBT260116C00050000 | 2024-04-30 1:46PM EDT | 50.00 | 0.50 | 0.25 | 0.55 | 0.00 | - | 1 | 338 | 77.73% |
| IRBT260116C00055000 | 2024-04-30 3:51PM EDT | 55.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 2,377 | 75.00% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT260116P00003000 | 2024-05-01 10:33AM EDT | 3.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 1 | 232 | 96.48% |
| IRBT260116P00005000 | 2024-05-03 1:17PM EDT | 5.00 | 1.30 | 1.25 | 1.40 | -0.01 | -0.76% | 1 | 426 | 87.21% |
| IRBT260116P00008000 | 2024-04-29 3:47PM EDT | 8.00 | 3.01 | 2.60 | 2.90 | 0.00 | - | 122 | 814 | 77.54% |
| IRBT260116P00010000 | 2024-04-08 3:48PM EDT | 10.00 | 4.30 | 3.90 | 4.20 | 0.00 | - | 2 | 320 | 76.03% |
| IRBT260116P00013000 | 2024-04-24 11:52AM EDT | 13.00 | 7.16 | 5.90 | 6.80 | 0.00 | - | 10 | 78 | 76.37% |
| IRBT260116P00015000 | 2024-04-26 10:32AM EDT | 15.00 | 8.40 | 7.40 | 7.90 | 0.00 | - | 10 | 373 | 69.34% |
| IRBT260116P00018000 | 2024-04-05 10:55AM EDT | 18.00 | 10.30 | 9.80 | 10.20 | 0.00 | - | 40 | 144 | 64.21% |
| IRBT260116P00020000 | 2024-04-29 9:56AM EDT | 20.00 | 12.50 | 11.10 | 12.00 | 0.00 | - | 5 | 305 | 58.20% |
| IRBT260116P00022500 | 2024-04-23 9:33AM EDT | 22.50 | 15.95 | 13.20 | 14.30 | 0.00 | - | 10 | 26 | 54.59% |
| IRBT260116P00025000 | 2024-04-16 9:31AM EDT | 25.00 | 18.25 | 15.80 | 16.50 | 0.00 | - | 4 | 45 | 55.18% |
| IRBT260116P00030000 | 2024-03-26 1:16PM EDT | 30.00 | 22.00 | 22.20 | 23.80 | 0.00 | - | 17 | 3 | 107.03% |
| IRBT260116P00035000 | 2024-03-22 1:01PM EDT | 35.00 | 26.96 | 25.70 | 28.70 | 0.00 | - | 6 | 8 | 95.51% |
| IRBT260116P00040000 | 2024-02-21 11:01AM EDT | 40.00 | 28.40 | 29.50 | 34.40 | 0.00 | - | 1 | 1 | 94.38% |
| IRBT260116P00045000 | 2024-01-19 11:06AM EDT | 45.00 | 29.95 | 30.60 | 35.00 | 0.00 | - | 6 | 3 | 0.00% |
| IRBT260116P00050000 | 2024-04-29 10:41AM EDT | 50.00 | 41.10 | 38.80 | 43.40 | 0.00 | - | 1 | 0 | 75.98% |
| IRBT260116P00055000 | 2024-04-09 10:15AM EDT | 55.00 | 44.50 | 43.80 | 47.60 | 0.00 | - | 1 | 0 | 120.26% |
© 2024 Yahoo. Tutti i diritti riservati.