U.S. markets closed
F S&P 500
5,833.75 +4.75 (+0.08%) F Dow Jones
42,780.00 +34.00 (+0.08%) F Nasdaq
20,444.75 +15.00 (+0.07%) E-mini Russell 2000 Index Futur
2,206.90 +2.20 (+0.10%) Petróleo
75.68 -0.17 (-0.22%) Oro
2,649.80 +10.50 (+0.40%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117C00003000 | 2024-09-03 11:39AM EDT | 3.00 | 4.14 | 5.50 | 6.30 | 0.00 | - | 2 | 26 | 233.01% |
| IRBT250117C00005000 | 2024-10-02 2:14PM EDT | 5.00 | 3.90 | 3.40 | 3.70 | 0.00 | - | 30 | 54 | 96.29% |
| IRBT250117C00006000 | 2024-10-07 2:37PM EDT | 6.00 | 2.70 | 2.70 | 3.10 | 0.00 | - | 100 | 130 | 101.95% |
| IRBT250117C00007000 | 2024-09-30 9:40AM EDT | 7.00 | 2.40 | 2.15 | 2.25 | 0.00 | - | 1 | 55 | 93.36% |
| IRBT250117C00008000 | 2024-10-09 1:40PM EDT | 8.00 | 1.55 | 1.60 | 1.75 | -0.10 | -6.06% | 1 | 374 | 91.02% |
| IRBT250117C00009000 | 2024-09-30 1:03PM EDT | 9.00 | 1.61 | 1.15 | 1.30 | 0.00 | - | 8 | 404 | 87.30% |
| IRBT250117C00010000 | 2024-10-10 12:01PM EDT | 10.00 | 0.99 | 0.85 | 1.00 | +0.12 | +13.79% | 5 | 1,723 | 87.30% |
| IRBT250117C00011000 | 2024-10-07 2:40PM EDT | 11.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 1 | 552 | 85.94% |
| IRBT250117C00012000 | 2024-10-10 11:10AM EDT | 12.00 | 0.50 | 0.40 | 0.60 | -0.05 | -9.09% | 20 | 349 | 85.64% |
| IRBT250117C00013000 | 2024-10-02 2:21PM EDT | 13.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 3 | 569 | 85.74% |
| IRBT250117C00014000 | 2024-10-07 10:11AM EDT | 14.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 542 | 87.50% |
| IRBT250117C00015000 | 2024-10-08 9:49AM EDT | 15.00 | 0.20 | 0.15 | 0.35 | -0.22 | -52.38% | 1 | 1,206 | 89.84% |
| IRBT250117C00016000 | 2024-08-08 1:40PM EDT | 16.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 107.81% |
| IRBT250117C00017000 | 2024-08-27 11:50AM EDT | 17.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 4 | 5 | 93.36% |
| IRBT250117C00018000 | 2024-10-02 1:25PM EDT | 18.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 3 | 871 | 109.96% |
| IRBT250117C00020000 | 2024-10-04 11:43AM EDT | 20.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 1 | 4,166 | 110.94% |
| IRBT250117C00022500 | 2024-09-27 10:25AM EDT | 22.50 | 0.30 | 0.05 | 0.70 | 0.00 | - | 10 | 99 | 140.23% |
| IRBT250117C00025000 | 2024-10-07 9:43AM EDT | 25.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 827 | 113.67% |
| IRBT250117C00030000 | 2024-10-01 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 2,261 | 104.69% |
| IRBT250117C00035000 | 2024-10-02 3:23PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 2,586 | 143.75% |
| IRBT250117C00040000 | 2024-09-05 10:39AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 867 | 133.59% |
| IRBT250117C00045000 | 2024-09-25 12:22PM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2,938 | 141.41% |
| IRBT250117C00050000 | 2024-09-12 1:47PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 2,859 | 148.44% |
| IRBT250117C00055000 | 2024-08-19 12:40PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,633 | 142.19% |
| IRBT250117C00060000 | 2024-07-22 1:24PM EDT | 60.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 678 | 146.88% |
| IRBT250117C00065000 | 2024-08-30 10:13AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 731 | 151.56% |
| IRBT250117C00070000 | 2024-05-15 3:24PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 485 | 169.53% |
| IRBT250117C00075000 | 2024-05-29 1:01PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 160.16% |
| IRBT250117C00080000 | 2024-07-22 1:28PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 566 | 164.06% |
| IRBT250117C00085000 | 2024-09-09 9:51AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 762 | 167.19% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117P00003000 | 2024-09-30 10:47AM EDT | 3.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 10 | 849 | 162.89% |
| IRBT250117P00004000 | 2024-10-04 3:41PM EDT | 4.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 520 | 108.98% |
| IRBT250117P00005000 | 2024-09-27 3:58PM EDT | 5.00 | 0.32 | 0.20 | 0.35 | 0.00 | - | 7 | 969 | 98.24% |
| IRBT250117P00006000 | 2024-10-07 1:52PM EDT | 6.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 387 | 92.38% |
| IRBT250117P00007000 | 2024-10-02 3:28PM EDT | 7.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 1 | 171 | 87.50% |
| IRBT250117P00008000 | 2024-10-09 10:39AM EDT | 8.00 | 1.35 | 1.25 | 1.35 | 0.00 | - | 1 | 1,081 | 85.84% |
| IRBT250117P00009000 | 2024-10-08 10:17AM EDT | 9.00 | 1.90 | 1.80 | 2.20 | 0.00 | - | 1 | 40 | 91.11% |
| IRBT250117P00010000 | 2024-09-19 9:54AM EDT | 10.00 | 3.40 | 2.45 | 2.65 | 0.00 | - | 1 | 732 | 82.32% |
| IRBT250117P00011000 | 2024-09-09 2:29PM EDT | 11.00 | 4.92 | 3.30 | 3.60 | 0.00 | - | 1 | 45 | 90.04% |
| IRBT250117P00012000 | 2024-08-05 11:14AM EDT | 12.00 | 3.82 | 5.30 | 5.80 | 0.00 | - | 10 | 17 | 167.09% |
| IRBT250117P00013000 | 2024-09-20 11:13AM EDT | 13.00 | 5.92 | 4.90 | 5.10 | 0.00 | - | 2 | 1,256 | 78.71% |
| IRBT250117P00014000 | 2024-09-20 9:44AM EDT | 14.00 | 6.75 | 5.30 | 6.00 | 0.00 | - | 2 | 10 | 86.72% |
| IRBT250117P00015000 | 2024-10-08 3:29PM EDT | 15.00 | 6.97 | 6.70 | 7.00 | 0.00 | - | 6 | 1,263 | 77.73% |
| IRBT250117P00016000 | 2024-05-13 1:17PM EDT | 16.00 | 5.25 | 6.70 | 7.20 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT250117P00018000 | 2024-09-06 3:46PM EDT | 18.00 | 12.09 | 9.40 | 9.70 | 0.00 | - | 3 | 22 | 0.00% |
| IRBT250117P00020000 | 2024-10-02 1:38PM EDT | 20.00 | 11.57 | 11.60 | 11.90 | 0.00 | - | 20 | 10,274 | 82.81% |
| IRBT250117P00022500 | 2024-04-23 9:33AM EDT | 22.50 | 15.85 | 12.30 | 13.10 | 0.00 | - | 4 | 38 | 0.00% |
| IRBT250117P00025000 | 2024-04-16 9:31AM EDT | 25.00 | 18.15 | 14.30 | 14.80 | 0.00 | - | 4 | 22 | 0.00% |
| IRBT250117P00030000 | 2024-06-06 2:41PM EDT | 30.00 | 20.00 | 21.00 | 22.00 | 0.00 | - | 2 | 2 | 155.86% |
| IRBT250117P00035000 | 2024-04-04 3:35PM EDT | 35.00 | 26.10 | 24.90 | 25.90 | 0.00 | - | 3 | 39 | 0.00% |
| IRBT250117P00040000 | 2024-04-09 10:28AM EDT | 40.00 | 29.50 | 28.30 | 28.90 | 0.00 | - | 1 | 41 | 0.00% |
| 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 | 43.40 | 0.00 | - | 4 | 5 | 304.69% |
| IRBT250117P00055000 | 2024-04-04 3:35PM EDT | 55.00 | 46.10 | 43.70 | 47.30 | 0.00 | - | 15 | 13 | 234.18% |
| 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 | 2024-10-04 12:16PM EDT | 85.00 | 76.30 | 76.40 | 77.00 | 0.00 | - | 1 | 1 | 232.81% |
© 2024 Yahoo. Todos los derechos reservados.