iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:42PM EDT. Mercado abierto.
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 | 2024-05-08 11:59AM EDT | 3.00 | 7.03 | 6.50 | 7.00 | 0.00 | - | 1 | 26 | 172.85% |
| IRBT250117C00005000 | 2024-06-05 12:24PM EDT | 5.00 | 5.30 | 4.50 | 4.70 | 0.00 | - | 1 | 17 | 94.14% |
| IRBT250117C00007000 | 2024-05-14 10:00AM EDT | 7.00 | 7.85 | 3.50 | 3.90 | 0.00 | - | 5 | 1 | 106.35% |
| IRBT250117C00008000 | 2024-06-07 3:22PM EDT | 8.00 | 3.37 | 2.80 | 3.10 | 0.00 | - | 2 | 164 | 92.97% |
| IRBT250117C00009000 | 2024-06-10 3:14PM EDT | 9.00 | 2.54 | 2.35 | 2.55 | 0.00 | - | 3 | 41 | 88.87% |
| IRBT250117C00010000 | 2024-06-12 9:46AM EDT | 10.00 | 2.85 | 2.05 | 2.15 | 0.00 | - | 1 | 970 | 88.48% |
| IRBT250117C00011000 | 2024-06-13 2:30PM EDT | 11.00 | 1.90 | 1.60 | 2.00 | 0.00 | - | 66 | 72 | 88.09% |
| IRBT250117C00012000 | 2024-06-13 12:30PM EDT | 12.00 | 1.70 | 1.40 | 1.60 | 0.00 | - | 35 | 65 | 86.08% |
| IRBT250117C00013000 | 2024-06-13 11:56AM EDT | 13.00 | 1.45 | 1.20 | 1.35 | 0.00 | - | 1 | 522 | 85.45% |
| IRBT250117C00014000 | 2024-06-11 3:36PM EDT | 14.00 | 1.30 | 1.00 | 1.25 | 0.00 | - | 2 | 10 | 86.33% |
| IRBT250117C00015000 | 2024-06-12 10:38AM EDT | 15.00 | 1.40 | 0.80 | 1.05 | 0.00 | - | 2 | 994 | 84.38% |
| IRBT250117C00016000 | 2024-06-14 12:49PM EDT | 16.00 | 0.84 | 0.75 | 0.90 | -0.36 | -30.00% | 7 | 4 | 85.40% |
| IRBT250117C00018000 | 2024-06-12 1:27PM EDT | 18.00 | 0.87 | 0.55 | 0.70 | 0.00 | - | 1 | 805 | 85.35% |
| IRBT250117C00020000 | 2024-06-14 10:29AM EDT | 20.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 47 | 3,867 | 85.16% |
| IRBT250117C00022500 | 2024-05-24 1:57PM EDT | 22.50 | 0.50 | 0.30 | 0.45 | 0.00 | - | 9 | 101 | 87.11% |
| IRBT250117C00025000 | 2024-06-12 9:55AM EDT | 25.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 768 | 95.02% |
| IRBT250117C00030000 | 2024-05-28 10:05AM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,242 | 25.00% |
| IRBT250117C00035000 | 2024-06-14 9:55AM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 1 | 2,511 | 93.95% |
| IRBT250117C00040000 | 2024-06-05 10:54AM EDT | 40.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 863 | 97.66% |
| IRBT250117C00045000 | 2024-06-14 9:52AM EDT | 45.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 2 | 2,915 | 103.13% |
| IRBT250117C00050000 | 2024-06-13 10:10AM EDT | 50.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 2,908 | 108.20% |
| IRBT250117C00055000 | 2024-06-13 2:36PM EDT | 55.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 50 | 1,625 | 104.69% |
| IRBT250117C00060000 | 2024-06-13 3:41PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 655 | 102.73% |
| IRBT250117C00065000 | 2024-06-03 2:35PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 147 | 694 | 106.25% |
| IRBT250117C00070000 | 2024-05-15 3:24PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 485 | 109.38% |
| IRBT250117C00075000 | 2024-05-29 1:01PM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 19 | 112.11% |
| IRBT250117C00080000 | 2024-05-30 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 561 | 106.25% |
| IRBT250117C00085000 | 2024-06-12 1:39PM EDT | 85.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 190 | 648 | 108.59% |
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 | 2024-05-15 9:48AM EDT | 3.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 6 | 47 | 103.52% |
| IRBT250117P00004000 | 2024-06-12 11:30AM EDT | 4.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 6 | 23 | 91.41% |
| IRBT250117P00005000 | 2024-06-10 11:50AM EDT | 5.00 | 0.66 | 0.45 | 0.70 | 0.00 | - | 34 | 870 | 95.90% |
| IRBT250117P00006000 | 2024-05-02 12:58PM EDT | 6.00 | 1.06 | 0.75 | 0.90 | 0.00 | - | 10 | 12 | 88.67% |
| IRBT250117P00007000 | 2024-06-13 11:55AM EDT | 7.00 | 1.18 | 0.35 | 1.35 | 0.00 | - | 1 | 77 | 69.04% |
| IRBT250117P00008000 | 2024-06-12 12:57PM EDT | 8.00 | 1.50 | 1.65 | 1.85 | 0.00 | - | 2 | 1,038 | 86.82% |
| IRBT250117P00010000 | 2024-06-14 10:01AM EDT | 10.00 | 2.88 | 2.75 | 3.00 | +0.13 | +4.73% | 3 | 710 | 82.13% |
| IRBT250117P00011000 | 2024-06-12 12:45PM EDT | 11.00 | 3.00 | 3.50 | 3.70 | 0.00 | - | 2 | 46 | 82.72% |
| IRBT250117P00012000 | 2024-05-17 1:33PM EDT | 12.00 | 3.55 | 4.20 | 4.40 | 0.00 | - | 2 | 2 | 80.66% |
| IRBT250117P00013000 | 2024-06-11 12:05PM EDT | 13.00 | 4.97 | 4.80 | 5.20 | 0.00 | - | 5 | 1,267 | 77.10% |
| IRBT250117P00014000 | 2024-05-16 11:39AM EDT | 14.00 | 4.85 | 5.60 | 6.00 | 0.00 | - | - | 2 | 75.78% |
| IRBT250117P00015000 | 2024-05-16 2:36PM EDT | 15.00 | 5.40 | 6.50 | 6.80 | 0.00 | - | 1 | 1,371 | 75.20% |
| IRBT250117P00016000 | 2024-05-13 1:17PM EDT | 16.00 | 5.25 | 6.70 | 7.20 | 0.00 | - | 2 | 0 | 57.62% |
| IRBT250117P00018000 | 2024-05-13 1:11PM EDT | 18.00 | 6.77 | 8.10 | 8.90 | 0.00 | - | 1 | 67 | 0.00% |
| IRBT250117P00020000 | 2024-06-07 1:00PM EDT | 20.00 | 10.70 | 10.90 | 11.30 | 0.00 | - | 20 | 10,231 | 64.06% |
| IRBT250117P00022500 | 2024-04-23 9:33AM EDT | 22.50 | 15.85 | 0.00 | 0.00 | 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 | 20.80 | 21.30 | 0.00 | - | 2 | 4 | 80.47% |
| 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 | 43.30 | 0.00 | - | 4 | 5 | 129.88% |
| IRBT250117P00055000 | 2024-04-04 3:35PM EDT | 55.00 | 46.10 | 43.70 | 47.30 | 0.00 | - | 15 | 13 | 186.28% |
| 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. Todos los derechos reservados.