iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:01PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920C00003000 | 2024-04-04 10:23AM EDT | 3.00 | 5.58 | 4.40 | 8.60 | 0.00 | - | 3 | 3 | 334.38% |
| IRBT240920C00005000 | 2024-06-04 3:05PM EDT | 5.00 | 4.68 | 3.50 | 3.90 | 0.00 | - | 1 | 88 | 109.77% |
| IRBT240920C00006000 | 2024-05-15 3:28PM EDT | 6.00 | 5.35 | 3.50 | 3.90 | 0.00 | - | - | 10 | 170.70% |
| IRBT240920C00007000 | 2024-06-26 12:46PM EDT | 7.00 | 2.19 | 2.05 | 2.30 | -0.91 | -22.69% | 1 | 39 | 91.80% |
| IRBT240920C00008000 | 2024-06-21 12:24PM EDT | 8.00 | 2.26 | 1.55 | 2.45 | 0.00 | - | 10 | 105 | 113.67% |
| IRBT240920C00009000 | 2024-06-26 10:54AM EDT | 9.00 | 1.23 | 1.10 | 1.25 | -0.47 | -27.65% | 100 | 153 | 86.52% |
| IRBT240920C00010000 | 2024-06-25 11:31AM EDT | 10.00 | 0.85 | 0.80 | 0.95 | -0.30 | -26.09% | 28 | 182 | 87.11% |
| IRBT240920C00011000 | 2024-06-25 2:04PM EDT | 11.00 | 0.65 | 0.55 | 0.70 | -0.30 | -31.58% | 31 | 1,051 | 85.84% |
| IRBT240920C00012000 | 2024-06-25 3:58PM EDT | 12.00 | 0.45 | 0.35 | 0.55 | -0.30 | -40.00% | 5 | 716 | 85.35% |
| IRBT240920C00013000 | 2024-06-26 10:46AM EDT | 13.00 | 0.38 | 0.35 | 0.40 | -0.12 | -24.00% | 1 | 865 | 89.45% |
| IRBT240920C00014000 | 2024-06-25 9:42AM EDT | 14.00 | 0.30 | 0.00 | 0.35 | -0.05 | -14.29% | 4 | 290 | 78.52% |
| IRBT240920C00015000 | 2024-06-24 3:35PM EDT | 15.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 6 | 394 | 85.74% |
| IRBT240920C00016000 | 2024-05-24 10:49AM EDT | 16.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 4 | 39 | 95.31% |
| IRBT240920C00017000 | 2024-06-10 10:16AM EDT | 17.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 129 | 119.63% |
| IRBT240920C00018000 | 2024-06-13 9:47AM EDT | 18.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 58 | 125.59% |
| IRBT240920C00019000 | 2024-06-12 1:44PM EDT | 19.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 1 | 483 | 128.71% |
| IRBT240920C00020000 | 2024-06-21 2:40PM EDT | 20.00 | 0.13 | 0.05 | 0.40 | 0.00 | - | 1 | 1,150 | 119.92% |
| IRBT240920C00021000 | 2024-06-26 11:05AM EDT | 21.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 1 | 83 | 105.47% |
| IRBT240920C00022000 | 2024-05-20 9:30AM EDT | 22.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 409 | 145.70% |
| IRBT240920C00023000 | 2024-06-18 12:57PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 150.00% |
| IRBT240920C00024000 | 2024-05-13 9:38AM EDT | 24.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 153.91% |
| IRBT240920C00025000 | 2024-06-07 3:52PM EDT | 25.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 50.00% |
| IRBT240920C00026000 | 2024-05-15 2:32PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 161.33% |
| IRBT240920C00027000 | 2024-05-15 2:32PM EDT | 27.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 213 | 164.84% |
| IRBT240920C00028000 | 2024-05-13 1:57PM EDT | 28.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 24 | 168.16% |
| IRBT240920C00029000 | 2024-05-13 12:16PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 503 | 506 | 171.29% |
| IRBT240920C00030000 | 2024-05-15 12:33PM EDT | 30.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 45 | 156.05% |
| IRBT240920C00031000 | 2024-05-13 3:30PM EDT | 31.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 177.34% |
| IRBT240920C00032000 | 2024-05-14 9:30AM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| IRBT240920C00033000 | 2024-05-14 9:30AM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| IRBT240920C00035000 | 2024-06-25 1:25PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | -0.21 | -80.77% | 2 | 20 | 50.00% |
| IRBT240920C00036000 | 2024-01-29 11:09AM EDT | 36.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 5 | 167.38% |
| IRBT240920C00037000 | 2024-02-23 4:15PM EDT | 37.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 165.63% |
| IRBT240920C00039000 | 2024-06-12 12:19PM EDT | 39.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 124 | 139.84% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920P00003000 | 2024-06-25 11:39AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 497 | 121.88% |
| IRBT240920P00004000 | 2024-06-05 12:17PM EDT | 4.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 109 | 228 | 157.03% |
| IRBT240920P00005000 | 2024-06-10 12:27PM EDT | 5.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 660 | 95.70% |
| IRBT240920P00006000 | 2024-06-26 12:18PM EDT | 6.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 40 | 238 | 90.82% |
| IRBT240920P00007000 | 2024-06-26 10:36AM EDT | 7.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 2 | 391 | 86.23% |
| IRBT240920P00008000 | 2024-06-24 1:16PM EDT | 8.00 | 1.03 | 1.05 | 1.25 | 0.00 | - | 1 | 409 | 84.57% |
| IRBT240920P00009000 | 2024-06-24 12:43PM EDT | 9.00 | 1.55 | 1.60 | 1.85 | 0.00 | - | 22 | 99 | 83.50% |
| IRBT240920P00010000 | 2024-06-24 1:59PM EDT | 10.00 | 2.15 | 2.35 | 2.50 | 0.00 | - | 22 | 605 | 83.98% |
| IRBT240920P00011000 | 2024-06-24 11:30AM EDT | 11.00 | 3.00 | 3.00 | 3.30 | +0.20 | +7.14% | 1 | 265 | 80.76% |
| IRBT240920P00012000 | 2024-05-30 11:22AM EDT | 12.00 | 3.42 | 3.90 | 4.10 | 0.00 | - | 30 | 286 | 81.64% |
| IRBT240920P00013000 | 2024-05-28 1:19PM EDT | 13.00 | 4.05 | 4.70 | 5.00 | 0.00 | - | 8 | 218 | 78.52% |
| IRBT240920P00014000 | 2024-06-25 3:37PM EDT | 14.00 | 5.90 | 5.70 | 5.90 | +1.06 | +21.90% | 1 | 207 | 81.45% |
| IRBT240920P00015000 | 2024-06-24 9:40AM EDT | 15.00 | 6.04 | 6.60 | 6.90 | 0.00 | - | 1 | 120 | 82.62% |
| IRBT240920P00016000 | 2024-06-24 9:40AM EDT | 16.00 | 7.10 | 7.50 | 7.90 | 0.00 | - | 28 | 124 | 81.25% |
| IRBT240920P00017000 | 2024-03-20 9:36AM EDT | 17.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| IRBT240920P00018000 | 2024-05-24 11:40AM EDT | 18.00 | 8.40 | 8.10 | 9.30 | 0.00 | - | 3 | 3 | 0.00% |
| IRBT240920P00019000 | 2024-02-08 1:30PM EDT | 19.00 | 7.65 | 7.60 | 9.30 | 0.00 | - | 2 | 28 | 0.00% |
| IRBT240920P00020000 | 2024-05-13 3:49PM EDT | 20.00 | 7.45 | 10.00 | 10.50 | 0.00 | - | 2 | 2 | 0.00% |
| IRBT240920P00021000 | 2024-01-29 11:41AM EDT | 21.00 | 7.56 | 10.00 | 10.60 | 0.00 | - | - | 15 | 0.00% |
| IRBT240920P00022000 | 2024-03-19 2:46PM EDT | 22.00 | 13.01 | 14.50 | 14.90 | 0.00 | - | 2 | 0 | 203.22% |
| IRBT240920P00023000 | 2024-02-06 11:59AM EDT | 23.00 | 11.21 | 12.50 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00024000 | 2024-02-06 11:59AM EDT | 24.00 | 12.25 | 13.40 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00025000 | 2024-02-13 2:05PM EDT | 25.00 | 12.45 | 15.40 | 16.10 | 0.00 | - | 1 | 12 | 0.00% |
| IRBT240920P00026000 | 2024-02-08 12:56PM EDT | 26.00 | 13.55 | 15.30 | 17.10 | 0.00 | - | 1 | 2 | 0.00% |
| IRBT240920P00027000 | 2024-05-14 2:43PM EDT | 27.00 | 14.40 | 17.40 | 18.10 | 0.00 | - | 10 | 0 | 0.00% |
| IRBT240920P00028000 | 2024-02-06 12:30PM EDT | 28.00 | 15.65 | 17.30 | 18.80 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240920P00030000 | 2024-02-06 12:36PM EDT | 30.00 | 17.75 | 19.30 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT240920P00031000 | 2024-01-30 1:22PM EDT | 31.00 | 16.85 | 19.10 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00036000 | 2024-02-20 4:20PM EDT | 36.00 | 23.80 | 27.10 | 28.00 | 0.00 | - | 1 | 0 | 193.16% |
© 2024 Yahoo. Todos los derechos reservados.