iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524C00006500 | 2024-05-09 11:11AM EDT | 6.50 | 4.50 | 4.10 | 4.60 | 0.00 | - | 1 | 4 | 168.75% |
| IRBT240524C00007000 | 2024-05-14 10:16AM EDT | 7.00 | 7.14 | 2.00 | 5.80 | 0.00 | - | 3 | 11 | 201.56% |
| IRBT240524C00007500 | 2024-04-29 1:32PM EDT | 7.50 | 1.49 | 2.00 | 5.50 | 0.00 | - | 20 | 47 | 308.59% |
| IRBT240524C00008000 | 2024-05-17 3:21PM EDT | 8.00 | 2.80 | 2.60 | 4.90 | -2.30 | -45.10% | 4 | 11 | 396.09% |
| IRBT240524C00008500 | 2024-05-13 2:15PM EDT | 8.50 | 4.70 | 2.30 | 2.90 | 0.00 | - | 3 | 31 | 195.31% |
| IRBT240524C00009000 | 2024-05-17 1:44PM EDT | 9.00 | 1.78 | 1.80 | 2.00 | -0.21 | -10.55% | 21 | 51 | 101.56% |
| IRBT240524C00009500 | 2024-05-17 3:02PM EDT | 9.50 | 1.36 | 1.40 | 1.50 | -0.11 | -7.48% | 3 | 126 | 94.92% |
| IRBT240524C00010000 | 2024-05-17 2:47PM EDT | 10.00 | 1.00 | 1.00 | 1.10 | -2.18 | -68.55% | 11 | 14 | 91.80% |
| IRBT240524C00010500 | 2024-05-17 3:47PM EDT | 10.50 | 0.74 | 0.70 | 0.80 | -0.36 | -32.73% | 81 | 212 | 95.70% |
| IRBT240524C00011000 | 2024-05-17 3:38PM EDT | 11.00 | 0.50 | 0.45 | 0.50 | -0.15 | -23.08% | 40 | 145 | 91.41% |
| IRBT240524C00011500 | 2024-05-17 1:28PM EDT | 11.50 | 0.30 | 0.30 | 0.35 | -0.15 | -33.33% | 10 | 26 | 96.88% |
| IRBT240524C00012000 | 2024-05-17 3:59PM EDT | 12.00 | 0.24 | 0.20 | 0.25 | -0.16 | -40.00% | 34 | 34 | 102.73% |
| IRBT240524C00012500 | 2024-05-17 12:30PM EDT | 12.50 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 29 | 72 | 117.97% |
| IRBT240524C00013000 | 2024-05-17 3:58PM EDT | 13.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 58 | 311 | 130.08% |
| IRBT240524C00013500 | 2024-05-16 12:22PM EDT | 13.50 | 0.17 | 0.15 | 0.25 | -0.03 | -15.00% | 1 | 43 | 153.13% |
| IRBT240524C00014000 | 2024-05-17 1:21PM EDT | 14.00 | 0.15 | 0.05 | 0.10 | -0.05 | -25.00% | 32 | 404 | 128.91% |
| IRBT240524C00014500 | 2024-05-16 3:08PM EDT | 14.50 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 9 | 861 | 168.75% |
| IRBT240524C00015000 | 2024-05-16 3:25PM EDT | 15.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 132 | 407 | 153.91% |
| IRBT240524C00015500 | 2024-05-15 2:15PM EDT | 15.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 48 | 176.56% |
| IRBT240524C00016000 | 2024-05-15 10:23AM EDT | 16.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 17 | 187.50% |
| IRBT240524C00017000 | 2024-05-15 2:46PM EDT | 17.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 23 | 196.88% |
| IRBT240524C00017500 | 2024-05-15 2:15PM EDT | 17.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 41 | 42 | 375.00% |
| IRBT240524C00019000 | 2024-05-14 1:20PM EDT | 19.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 16 | 11 | 409.77% |
| IRBT240524C00020000 | 2024-05-16 1:15PM EDT | 20.00 | 0.05 | 0.00 | 0.60 | -0.05 | -50.00% | 7 | 19 | 337.50% |
| IRBT240524C00020500 | 2024-05-13 3:02PM EDT | 20.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 256.25% |
| IRBT240524C00021500 | 2024-05-16 1:15PM EDT | 21.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 125 | 16 | 253.13% |
| IRBT240524C00022000 | 2024-05-15 10:18AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,016 | 259.38% |
| IRBT240524C00022500 | 2024-05-16 11:26AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 24 | 14 | 265.63% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524P00006000 | 2024-04-25 11:30AM EDT | 6.00 | 0.73 | 0.00 | 0.30 | 0.00 | - | - | 1 | 320.31% |
| IRBT240524P00006500 | 2024-04-15 11:36AM EDT | 6.50 | 0.61 | 0.00 | 0.75 | 0.00 | - | - | 1 | 378.13% |
| IRBT240524P00007000 | 2024-05-16 10:49AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 11 | 168.75% |
| IRBT240524P00007500 | 2024-05-16 11:19AM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 590 | 595 | 167.19% |
| IRBT240524P00008000 | 2024-05-16 9:30AM EDT | 8.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 125.00% |
| IRBT240524P00009000 | 2024-05-15 3:50PM EDT | 9.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 5 | 47 | 96.88% |
| IRBT240524P00009500 | 2024-05-17 1:44PM EDT | 9.50 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 5 | 19 | 91.80% |
| IRBT240524P00010000 | 2024-05-17 3:48PM EDT | 10.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 143 | 143 | 89.45% |
| IRBT240524P00010500 | 2024-05-17 2:56PM EDT | 10.50 | 0.41 | 0.35 | 0.40 | +0.10 | +32.26% | 37 | 65 | 89.45% |
| IRBT240524P00011000 | 2024-05-17 2:30PM EDT | 11.00 | 0.70 | 0.60 | 0.70 | +0.15 | +27.27% | 73 | 18 | 93.95% |
| IRBT240524P00011500 | 2024-05-17 2:05PM EDT | 11.50 | 1.00 | 0.95 | 1.05 | -0.05 | -4.76% | 4 | 44 | 99.61% |
| IRBT240524P00012000 | 2024-05-17 3:25PM EDT | 12.00 | 1.45 | 1.35 | 1.45 | +0.20 | +16.00% | 15 | 70 | 105.47% |
| IRBT240524P00012500 | 2024-05-16 2:13PM EDT | 12.50 | 1.63 | 1.75 | 1.90 | 0.00 | - | 1 | 28 | 109.77% |
| IRBT240524P00013000 | 2024-05-15 11:05AM EDT | 13.00 | 1.90 | 1.95 | 2.10 | 0.00 | - | 4 | 243 | 0.00% |
| IRBT240524P00013500 | 2024-05-17 1:35PM EDT | 13.50 | 2.95 | 2.70 | 2.85 | +0.51 | +20.90% | 5 | 13 | 129.30% |
| IRBT240524P00014000 | 2024-05-15 1:58PM EDT | 14.00 | 3.15 | 2.75 | 3.00 | 0.00 | - | 7 | 6 | 0.00% |
| IRBT240524P00014500 | 2024-05-15 1:42PM EDT | 14.50 | 3.62 | 3.30 | 3.50 | 0.00 | - | 2 | 5 | 0.00% |
| IRBT240524P00015000 | 2024-05-15 9:45AM EDT | 15.00 | 3.20 | 3.80 | 4.00 | 0.00 | - | 2 | 1 | 0.00% |
| IRBT240524P00016500 | 2024-05-14 2:49PM EDT | 16.50 | 3.90 | 5.30 | 6.70 | 0.00 | - | 2 | 1 | 274.22% |
© 2024 Yahoo. Todos los derechos reservados.