Mercados españoles cerrados en 3 hrs 41 min
IBEX 35
11.102,70 +46,30 (+0,42%) Euro Stoxx 50
4.921,33 +35,88 (+0,73%) Dólar/Euro
1,0728 -0,0020 (-0,18%) Petróleo Brent
85,34 +0,01 (+0,01%) Oro
2.354,00 +7,10 (+0,30%) Bitcoin EUR
61.656,07 +988,18 (+1,63%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240621C00003000 | 2024-05-02 9:43AM EDT | 3.00 | 5.70 | 6.30 | 6.90 | 0.00 | - | 100 | 59 | 1,187.50% |
| IRBT240621C00004000 | 2024-06-17 9:47AM EDT | 4.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| IRBT240621C00004500 | 2024-06-14 12:20PM EDT | 4.50 | 4.54 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| IRBT240621C00005000 | 2024-03-18 10:07AM EDT | 5.00 | 4.90 | 1.70 | 2.50 | 0.00 | - | 20 | 11 | 0.00% |
| IRBT240621C00006000 | 2024-04-25 10:17AM EDT | 6.00 | 1.30 | 3.30 | 4.20 | 0.00 | - | 2 | 0 | 660.94% |
| IRBT240621C00007000 | 2024-06-03 1:51PM EDT | 7.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| IRBT240621C00007500 | 2024-06-13 1:58PM EDT | 7.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT240621C00008000 | 2024-06-18 12:39PM EDT | 8.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 777 | 0.00% |
| IRBT240621C00008500 | 2024-06-14 1:19PM EDT | 8.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| IRBT240621C00009000 | 2024-06-18 1:56PM EDT | 9.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 524 | 0.00% |
| IRBT240621C00009500 | 2024-06-18 3:54PM EDT | 9.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 16 | 78 | 6.25% |
| IRBT240621C00010000 | 2024-06-18 12:36PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 839 | 25.00% |
| IRBT240621C00010500 | 2024-06-18 12:58PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 211 | 50.00% |
| IRBT240621C00011000 | 2024-06-18 12:57PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 394 | 50.00% |
| IRBT240621C00011500 | 2024-06-18 1:03PM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 364 | 50.00% |
| IRBT240621C00012000 | 2024-06-18 10:15AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 440 | 971 | 50.00% |
| IRBT240621C00012500 | 2024-06-17 2:14PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 50.00% |
| IRBT240621C00013000 | 2024-06-17 3:25PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,220 | 50.00% |
| IRBT240621C00013500 | 2024-06-17 10:11AM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 75 | 50.00% |
| IRBT240621C00014000 | 2024-06-18 3:51PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 50.00% |
| IRBT240621C00014500 | 2024-06-11 3:56PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| IRBT240621C00015000 | 2024-06-17 3:54PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,300 | 50.00% |
| IRBT240621C00015500 | 2024-06-14 10:58AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| IRBT240621C00016000 | 2024-06-18 10:06AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 50.00% |
| IRBT240621C00016500 | 2024-06-10 10:16AM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IRBT240621C00017000 | 2024-06-10 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 885 | 50.00% |
| IRBT240621C00018000 | 2024-06-03 2:29PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 756 | 50.00% |
| IRBT240621C00019000 | 2024-05-14 10:50AM EDT | 19.00 | 0.57 | 0.00 | 0.05 | 0.00 | - | 2 | 158 | 443.75% |
| IRBT240621C00020000 | 2024-06-18 11:17AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 1,646 | 50.00% |
| IRBT240621C00021000 | 2024-05-22 3:01PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| IRBT240621C00022000 | 2024-05-17 11:20AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 518.75% |
| IRBT240621C00023000 | 2024-05-14 9:42AM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| IRBT240621C00024000 | 2024-05-14 9:35AM EDT | 24.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| IRBT240621C00025000 | 2024-05-22 1:25PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 595 | 50.00% |
| IRBT240621C00030000 | 2024-06-03 12:21PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 755 | 50.00% |
| IRBT240621C00031000 | 2024-03-08 10:30AM EDT | 31.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 20 | 862.50% |
| IRBT240621C00032000 | 2024-01-16 11:54AM EDT | 32.00 | 8.00 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 957.81% |
| IRBT240621C00033000 | 2024-02-27 10:36AM EDT | 33.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 21 | 893.75% |
| IRBT240621C00034000 | 2024-01-23 1:17PM EDT | 34.00 | 1.94 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 965.63% |
| IRBT240621C00035000 | 2024-05-28 12:33PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,626 | 50.00% |
| IRBT240621C00036000 | 2024-02-27 10:36AM EDT | 36.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 20 | 970.31% |
| IRBT240621C00037000 | 2024-01-29 12:21PM EDT | 37.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 12 | 14 | 953.13% |
| IRBT240621C00038000 | 2024-02-01 10:30AM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 117 | 893.75% |
| IRBT240621C00039000 | 2024-02-23 2:20PM EDT | 39.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 906.25% |
| IRBT240621C00040000 | 2024-02-27 12:37PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 194 | 868.75% |
| IRBT240621C00041000 | 2024-02-22 11:51AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 881.25% |
| IRBT240621C00042000 | 2024-05-13 2:47PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 818.75% |
| IRBT240621C00043000 | 2024-05-17 9:30AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 825.00% |
| IRBT240621C00044000 | 2024-01-29 2:08PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 912.50% |
| IRBT240621C00045000 | 2024-02-09 1:04PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 850.00% |
| IRBT240621C00046000 | 2024-01-19 1:45PM EDT | 46.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 984.38% |
| IRBT240621C00047000 | 2024-01-29 1:27PM EDT | 47.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 993.75% |
| IRBT240621C00048000 | 2024-01-19 10:36AM EDT | 48.00 | 0.41 | 0.00 | 0.45 | 0.00 | - | 20 | 16 | 1,196.88% |
| IRBT240621C00050000 | 2024-04-24 9:54AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 308 | 893.75% |
| IRBT240621C00055000 | 2024-04-16 10:17AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,363 | 931.25% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240621P00003000 | 2024-03-22 3:49PM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 200 | 228 | 943.75% |
| IRBT240621P00004000 | 2024-05-01 10:07AM EDT | 4.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 587 | 587.50% |
| IRBT240621P00005000 | 2024-05-16 12:24PM EDT | 5.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 1,064 | 450.00% |
| IRBT240621P00006000 | 2024-05-28 3:09PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,759 | 50.00% |
| IRBT240621P00006500 | 2024-06-11 3:19PM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 53 | 50.00% |
| IRBT240621P00007000 | 2024-06-17 9:40AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 2,954 | 50.00% |
| IRBT240621P00007500 | 2024-06-13 2:14PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 70 | 50.00% |
| IRBT240621P00008000 | 2024-06-18 11:44AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 3,246 | 50.00% |
| IRBT240621P00008500 | 2024-06-18 11:42AM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 182 | 50.00% |
| IRBT240621P00009000 | 2024-06-18 2:10PM EDT | 9.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,047 | 1,445 | 25.00% |
| IRBT240621P00009500 | 2024-06-18 2:32PM EDT | 9.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| IRBT240621P00010000 | 2024-06-18 2:32PM EDT | 10.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 994 | 0.00% |
| IRBT240621P00010500 | 2024-06-13 9:42AM EDT | 10.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 171 | 0.00% |
| IRBT240621P00011000 | 2024-06-18 12:51PM EDT | 11.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 16 | 633 | 0.00% |
| IRBT240621P00011500 | 2024-06-04 10:26AM EDT | 11.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| IRBT240621P00012000 | 2024-06-18 1:03PM EDT | 12.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 6 | 326 | 0.00% |
| IRBT240621P00012500 | 2024-05-20 2:20PM EDT | 12.50 | 2.00 | 3.00 | 3.20 | 0.00 | - | - | 87 | 50.00% |
| IRBT240621P00013000 | 2024-06-14 2:59PM EDT | 13.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| IRBT240621P00014000 | 2024-05-29 12:18PM EDT | 14.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| IRBT240621P00015000 | 2024-06-14 10:02AM EDT | 15.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 19 | 884 | 0.00% |
| IRBT240621P00016000 | 2024-05-13 3:42PM EDT | 16.00 | 3.10 | 5.90 | 8.40 | 0.00 | - | 5 | 33 | 727.34% |
| IRBT240621P00017000 | 2024-05-13 3:42PM EDT | 17.00 | 3.85 | 6.70 | 9.20 | 0.00 | - | 5 | 90 | 671.09% |
| IRBT240621P00018000 | 2024-05-28 12:33PM EDT | 18.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| IRBT240621P00019000 | 2024-05-20 3:47PM EDT | 19.00 | 8.30 | 7.90 | 9.70 | 0.00 | - | 1 | 15 | 559.38% |
| IRBT240621P00020000 | 2024-04-01 3:23PM EDT | 20.00 | 11.50 | 11.20 | 11.70 | 0.00 | - | 19 | 11 | 1,031.25% |
| IRBT240621P00021000 | 2024-03-12 9:30AM EDT | 21.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240621P00022000 | 2024-03-19 2:46PM EDT | 22.00 | 13.03 | 14.50 | 15.00 | 0.00 | - | 2 | 2 | 1,604.69% |
| IRBT240621P00023000 | 2024-02-07 2:50PM EDT | 23.00 | 11.10 | 12.10 | 13.20 | 0.00 | - | 4 | 6 | 0.00% |
| IRBT240621P00024000 | 2024-02-22 12:29PM EDT | 24.00 | 12.30 | 15.50 | 16.10 | 0.00 | - | 1 | 1 | 1,309.38% |
| IRBT240621P00025000 | 2024-05-13 3:05PM EDT | 25.00 | 11.60 | 15.00 | 15.30 | 0.00 | - | 5 | 0 | 0.00% |
| IRBT240621P00030000 | 2024-02-07 11:41AM EDT | 30.00 | 17.97 | 19.00 | 19.90 | 0.00 | - | 2 | 1 | 0.00% |
| IRBT240621P00032000 | 2024-02-01 10:45AM EDT | 32.00 | 18.46 | 20.30 | 21.40 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240621P00033000 | 2024-01-31 3:43PM EDT | 33.00 | 19.00 | 21.20 | 22.40 | 0.00 | - | 25 | 11 | 0.00% |
| IRBT240621P00034000 | 2024-02-29 10:46AM EDT | 34.00 | 21.70 | 24.90 | 25.60 | 0.00 | - | 2 | 0 | 1,289.84% |
| IRBT240621P00035000 | 2024-01-30 4:48PM EDT | 35.00 | 20.75 | 23.10 | 24.20 | 0.00 | - | 5 | 0 | 0.00% |
| IRBT240621P00037000 | 2024-01-02 3:46PM EDT | 37.00 | 6.50 | 21.50 | 24.80 | 0.00 | - | - | 0 | 0.00% |
| IRBT240621P00038000 | 2024-01-16 2:04PM EDT | 38.00 | 11.50 | 24.80 | 26.20 | 0.00 | - | 5 | 2 | 0.00% |
| IRBT240621P00039000 | 2024-01-22 12:17PM EDT | 39.00 | 22.80 | 25.40 | 28.20 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240621P00040000 | 2024-01-30 12:45PM EDT | 40.00 | 25.78 | 27.90 | 28.90 | 0.00 | - | 4 | 3 | 0.00% |
| IRBT240621P00041000 | 2024-03-19 10:10AM EDT | 41.00 | 32.00 | 33.40 | 34.10 | 0.00 | - | 10 | 1 | 2,033.59% |
| IRBT240621P00044000 | 2024-01-22 12:35PM EDT | 44.00 | 27.52 | 30.20 | 33.20 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240621P00045000 | 2024-01-30 4:56PM EDT | 45.00 | 30.70 | 33.10 | 34.10 | 0.00 | - | - | 0 | 0.00% |
| IRBT240621P00050000 | 2023-12-15 2:31PM EDT | 50.00 | 12.00 | 18.00 | 21.90 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.