Mercados españoles abiertos en 3 hrs 18 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.913,48 +296,38 (+0,77%) Dólar/Euro
1,0833 +0,0006 (+0,05%) Petróleo Brent
81,45 -0,45 (-0,55%) Bitcoin EUR
64.014,96 -542,52 (-0,84%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT260116C00003000 | 2024-05-13 3:57PM EDT | 3.00 | 10.70 | 7.20 | 8.70 | 0.00 | - | 1 | 27 | 96.58% |
| IRBT260116C00005000 | 2024-05-15 2:58PM EDT | 5.00 | 7.20 | 6.10 | 7.50 | 0.00 | - | 1 | 41 | 95.65% |
| IRBT260116C00008000 | 2024-05-10 9:38AM EDT | 8.00 | 5.20 | 4.50 | 6.10 | 0.00 | - | 1 | 82 | 88.77% |
| IRBT260116C00010000 | 2024-05-20 11:37AM EDT | 10.00 | 5.18 | 3.50 | 5.30 | 0.00 | - | 10 | 217 | 83.47% |
| IRBT260116C00013000 | 2024-05-22 1:08PM EDT | 13.00 | 4.00 | 3.50 | 3.90 | +0.50 | +14.29% | 3 | 40 | 85.45% |
| IRBT260116C00015000 | 2024-05-20 1:24PM EDT | 15.00 | 3.00 | 1.85 | 3.80 | 0.00 | - | 1 | 155 | 76.73% |
| IRBT260116C00018000 | 2024-05-17 9:47AM EDT | 18.00 | 2.90 | 0.00 | 3.80 | 0.00 | - | 50 | 109 | 68.95% |
| IRBT260116C00020000 | 2024-05-13 3:40PM EDT | 20.00 | 4.00 | 1.05 | 2.80 | 0.00 | - | 12 | 122 | 74.49% |
| IRBT260116C00022500 | 2024-05-15 10:06AM EDT | 22.50 | 2.39 | 1.10 | 4.30 | 0.00 | - | 3 | 12 | 94.48% |
| IRBT260116C00025000 | 2024-05-22 1:51PM EDT | 25.00 | 1.70 | 0.95 | 2.05 | -0.01 | -0.58% | 2 | 80 | 76.12% |
| IRBT260116C00030000 | 2024-05-13 3:40PM EDT | 30.00 | 2.35 | 0.55 | 2.00 | 0.00 | - | 6 | 288 | 78.86% |
| IRBT260116C00035000 | 2024-05-14 9:31AM EDT | 35.00 | 1.57 | 0.40 | 1.40 | 0.00 | - | 1 | 652 | 76.12% |
| IRBT260116C00040000 | 2024-05-17 2:28PM EDT | 40.00 | 1.00 | 0.35 | 1.20 | 0.00 | - | 2 | 79 | 77.69% |
| IRBT260116C00045000 | 2024-04-15 2:57PM EDT | 45.00 | 0.27 | 0.00 | 1.85 | 0.00 | - | 1 | 25 | 85.64% |
| IRBT260116C00050000 | 2024-05-15 9:39AM EDT | 50.00 | 0.65 | 0.05 | 1.25 | 0.00 | - | 1 | 328 | 81.64% |
| IRBT260116C00055000 | 2024-05-22 12:37PM EDT | 55.00 | 0.45 | 0.20 | 0.70 | -0.10 | -18.18% | 1 | 2,217 | 78.17% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT260116P00003000 | 2024-05-13 11:26AM EDT | 3.00 | 0.45 | 0.25 | 0.60 | 0.00 | - | 2 | 399 | 90.63% |
| IRBT260116P00005000 | 2024-05-21 3:23PM EDT | 5.00 | 1.29 | 0.05 | 3.80 | 0.00 | - | 502 | 921 | 118.02% |
| IRBT260116P00008000 | 2024-05-10 3:21PM EDT | 8.00 | 2.40 | 2.00 | 3.10 | 0.00 | - | 5 | 847 | 80.91% |
| IRBT260116P00010000 | 2024-05-22 11:21AM EDT | 10.00 | 3.65 | 2.85 | 4.50 | +0.13 | +3.69% | 1 | 329 | 77.30% |
| IRBT260116P00013000 | 2024-05-14 1:33PM EDT | 13.00 | 5.10 | 4.80 | 6.40 | 0.00 | - | 1 | 78 | 72.63% |
| IRBT260116P00015000 | 2024-05-13 2:24PM EDT | 15.00 | 6.00 | 4.80 | 7.80 | 0.00 | - | 2 | 392 | 56.47% |
| IRBT260116P00018000 | 2024-05-10 3:06PM EDT | 18.00 | 9.00 | 7.10 | 9.80 | 0.00 | - | 5 | 146 | 75.39% |
| IRBT260116P00020000 | 2024-05-09 1:19PM EDT | 20.00 | 10.70 | 10.10 | 11.90 | 0.00 | - | 1 | 311 | 65.14% |
| IRBT260116P00022500 | 2024-04-23 9:33AM EDT | 22.50 | 15.95 | 12.30 | 13.90 | 0.00 | - | 1 | 26 | 62.06% |
| IRBT260116P00025000 | 2024-04-16 9:31AM EDT | 25.00 | 18.25 | 14.40 | 16.30 | 0.00 | - | 4 | 45 | 60.69% |
| IRBT260116P00030000 | 2024-05-20 11:03AM EDT | 30.00 | 19.74 | 19.20 | 20.70 | 0.00 | - | 1 | 4 | 56.30% |
| IRBT260116P00035000 | 2024-03-22 1:01PM EDT | 35.00 | 26.96 | 25.70 | 28.70 | 0.00 | - | 6 | 8 | 111.99% |
| IRBT260116P00040000 | 2024-05-09 9:30AM EDT | 40.00 | 29.50 | 27.20 | 32.00 | 0.00 | - | 1 | 1 | 113.33% |
| IRBT260116P00045000 | 2024-01-19 11:06AM EDT | 45.00 | 29.95 | 30.60 | 35.00 | 0.00 | - | 6 | 3 | 71.73% |
| IRBT260116P00050000 | 2024-04-29 10:41AM EDT | 50.00 | 41.10 | 37.20 | 42.00 | 0.00 | - | 1 | 0 | 52.15% |
| IRBT260116P00055000 | 2024-04-09 10:15AM EDT | 55.00 | 44.50 | 42.70 | 44.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.