Mercados españoles abiertos en 4 hrs 57 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.713,59 -209,44 (-0,54%) Dólar/Euro
1,0911 +0,0005 (+0,04%) Petróleo Brent
77,92 -0,44 (-0,56%) Bitcoin EUR
63.423,50 +580,86 (+0,92%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920C00003000 | 2024-04-04 10:23AM EDT | 3.00 | 5.58 | 4.40 | 8.60 | 0.00 | - | 3 | 3 | 166.41% |
| IRBT240920C00005000 | 2024-05-13 11:02AM EDT | 5.00 | 7.90 | 4.40 | 4.80 | 0.00 | - | 2 | 89 | 111.72% |
| IRBT240920C00006000 | 2024-05-15 3:28PM EDT | 6.00 | 5.35 | 3.60 | 4.10 | 0.00 | - | - | 10 | 108.40% |
| IRBT240920C00007000 | 2024-05-29 3:26PM EDT | 7.00 | 3.22 | 2.95 | 3.40 | 0.00 | - | 1 | 29 | 104.69% |
| IRBT240920C00008000 | 2024-05-30 3:25PM EDT | 8.00 | 2.72 | 2.40 | 2.70 | 0.00 | - | 4 | 106 | 99.41% |
| IRBT240920C00009000 | 2024-05-31 9:41AM EDT | 9.00 | 2.35 | 1.90 | 2.20 | 0.00 | - | 1 | 141 | 97.17% |
| IRBT240920C00010000 | 2024-05-31 10:17AM EDT | 10.00 | 2.10 | 1.50 | 1.90 | +0.20 | +10.53% | 5 | 176 | 98.54% |
| IRBT240920C00011000 | 2024-06-03 3:47PM EDT | 11.00 | 1.25 | 1.15 | 1.40 | -0.37 | -22.84% | 1 | 1,051 | 92.77% |
| IRBT240920C00012000 | 2024-06-03 1:48PM EDT | 12.00 | 1.00 | 0.90 | 1.40 | -0.31 | -23.66% | 1 | 694 | 99.12% |
| IRBT240920C00013000 | 2024-05-29 12:56PM EDT | 13.00 | 0.87 | 0.65 | 1.00 | 0.00 | - | 21 | 758 | 92.77% |
| IRBT240920C00014000 | 2024-05-28 1:43PM EDT | 14.00 | 0.70 | 0.50 | 0.75 | 0.00 | - | 10 | 247 | 90.43% |
| IRBT240920C00015000 | 2024-05-30 10:33AM EDT | 15.00 | 0.54 | 0.30 | 0.65 | 0.00 | - | 10 | 395 | 88.77% |
| IRBT240920C00016000 | 2024-05-24 10:49AM EDT | 16.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 4 | 39 | 92.09% |
| IRBT240920C00017000 | 2024-05-20 10:13AM EDT | 17.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | 6 | 127 | 86.52% |
| IRBT240920C00018000 | 2024-05-29 9:35AM EDT | 18.00 | 0.35 | 0.20 | 0.60 | 0.00 | - | 1 | 60 | 101.95% |
| IRBT240920C00019000 | 2024-05-31 3:47PM EDT | 19.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 483 | 114.36% |
| IRBT240920C00020000 | 2024-05-22 12:03PM EDT | 20.00 | 0.48 | 0.05 | 1.00 | 0.00 | - | 7 | 1,170 | 121.00% |
| IRBT240920C00021000 | 2024-05-30 2:52PM EDT | 21.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 83 | 97.85% |
| IRBT240920C00022000 | 2024-05-20 9:30AM EDT | 22.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 409 | 118.36% |
| IRBT240920C00023000 | 2024-05-30 1:43PM EDT | 23.00 | 0.21 | 0.15 | 0.40 | 0.00 | - | 1 | 29 | 113.28% |
| IRBT240920C00024000 | 2024-05-13 9:38AM EDT | 24.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 16 | 176.86% |
| IRBT240920C00025000 | 2024-05-20 1:23PM EDT | 25.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 172 | 180.76% |
| IRBT240920C00026000 | 2024-05-15 2:32PM EDT | 26.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 34 | 183.01% |
| IRBT240920C00027000 | 2024-05-15 2:32PM EDT | 27.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 213 | 186.52% |
| IRBT240920C00028000 | 2024-05-13 1:57PM EDT | 28.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 4 | 24 | 189.84% |
| IRBT240920C00029000 | 2024-05-13 12:16PM EDT | 29.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 503 | 506 | 192.97% |
| IRBT240920C00030000 | 2024-05-15 12:33PM EDT | 30.00 | 0.25 | 0.05 | 1.15 | 0.00 | - | 1 | 45 | 162.50% |
| IRBT240920C00031000 | 2024-05-13 3:30PM EDT | 31.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 8 | 198.93% |
| IRBT240920C00032000 | 2024-05-14 9:30AM EDT | 32.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 13 | 201.76% |
| IRBT240920C00033000 | 2024-05-14 9:30AM EDT | 33.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 13 | 202.93% |
| IRBT240920C00035000 | 2024-02-27 10:36AM EDT | 35.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 156.64% |
| IRBT240920C00036000 | 2024-01-29 11:09AM EDT | 36.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 5 | 139.84% |
| IRBT240920C00037000 | 2024-02-23 4:15PM EDT | 37.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 138.28% |
| IRBT240920C00039000 | 2024-06-03 2:30PM EDT | 39.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 10 | 104 | 123.83% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920P00003000 | 2024-05-31 11:42AM EDT | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 496 | 134.38% |
| IRBT240920P00004000 | 2024-05-31 11:42AM EDT | 4.00 | 0.11 | 0.10 | 0.25 | 0.00 | - | 100 | 136 | 118.75% |
| IRBT240920P00005000 | 2024-05-09 9:54AM EDT | 5.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 2 | 660 | 101.95% |
| IRBT240920P00006000 | 2024-05-24 10:20AM EDT | 6.00 | 0.50 | 0.30 | 0.60 | 0.00 | - | 1 | 233 | 97.07% |
| IRBT240920P00007000 | 2024-05-31 2:04PM EDT | 7.00 | 0.80 | 0.65 | 0.90 | 0.00 | - | 2 | 315 | 95.90% |
| IRBT240920P00008000 | 2024-05-24 1:06PM EDT | 8.00 | 1.05 | 1.00 | 1.30 | 0.00 | - | 2 | 405 | 91.99% |
| IRBT240920P00009000 | 2024-05-30 1:14PM EDT | 9.00 | 1.45 | 1.50 | 1.80 | 0.00 | - | 10 | 189 | 90.43% |
| IRBT240920P00010000 | 2024-05-30 11:48AM EDT | 10.00 | 2.10 | 2.10 | 2.40 | 0.00 | - | 5 | 622 | 89.55% |
| IRBT240920P00011000 | 2024-05-24 11:40AM EDT | 11.00 | 2.62 | 2.75 | 3.10 | 0.00 | - | 9 | 224 | 88.87% |
| IRBT240920P00012000 | 2024-05-30 11:22AM EDT | 12.00 | 3.42 | 3.40 | 3.80 | 0.00 | - | 30 | 286 | 84.77% |
| IRBT240920P00013000 | 2024-05-28 1:19PM EDT | 13.00 | 4.05 | 4.20 | 4.60 | 0.00 | - | 8 | 218 | 84.18% |
| IRBT240920P00014000 | 2024-05-23 3:46PM EDT | 14.00 | 5.16 | 5.00 | 5.40 | 0.00 | - | 36 | 262 | 80.96% |
| IRBT240920P00015000 | 2024-05-22 1:31PM EDT | 15.00 | 5.10 | 5.90 | 6.30 | 0.00 | - | 1 | 85 | 81.64% |
| IRBT240920P00016000 | 2024-03-20 10:47AM EDT | 16.00 | 7.80 | 7.70 | 9.70 | 0.00 | - | 3 | 124 | 176.56% |
| 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 | 8.60 | 9.10 | 0.00 | - | 3 | 3 | 75.59% |
| 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 | 10.60 | 11.10 | 0.00 | - | 2 | 2 | 84.18% |
| 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 | 211.23% |
| 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 | 89.84% |
| IRBT240920P00025000 | 2024-02-13 2:05PM EDT | 25.00 | 12.45 | 15.40 | 16.10 | 0.00 | - | 1 | 12 | 77.34% |
| IRBT240920P00026000 | 2024-02-08 12:56PM EDT | 26.00 | 13.55 | 15.30 | 17.10 | 0.00 | - | 1 | 2 | 132.32% |
| IRBT240920P00027000 | 2024-05-14 2:43PM EDT | 27.00 | 14.40 | 17.50 | 18.00 | 0.00 | - | 10 | 10 | 82.81% |
| IRBT240920P00028000 | 2024-02-06 12:30PM EDT | 28.00 | 15.65 | 17.30 | 18.80 | 0.00 | - | 2 | 0 | 100.78% |
| IRBT240920P00030000 | 2024-02-06 12:36PM EDT | 30.00 | 17.75 | 19.30 | 20.80 | 0.00 | - | 1 | 1 | 105.47% |
| 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 | 192.97% |
© 2024 Yahoo. Todos los derechos reservados.