Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.443,71 +238,07 (+0,38%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240614C00006000 | 2024-05-03 9:30AM EDT | 6.00 | 2.97 | 3.50 | 3.90 | 0.00 | - | 1 | 1 | 176.56% |
| IRBT240614C00006500 | 2024-05-21 9:33AM EDT | 6.50 | 4.10 | 2.95 | 4.80 | 0.00 | - | - | 0 | 328.52% |
| IRBT240614C00007000 | 2024-05-06 9:30AM EDT | 7.00 | 2.42 | 2.60 | 2.95 | 0.00 | - | - | 1 | 153.91% |
| IRBT240614C00007500 | 2024-05-20 12:18PM EDT | 7.50 | 3.96 | 2.10 | 2.55 | 0.00 | - | 1 | 1 | 141.41% |
| IRBT240614C00009500 | 2024-05-31 1:30PM EDT | 9.50 | 0.90 | 0.65 | 1.25 | -1.14 | -55.88% | 22 | 11 | 124.61% |
| IRBT240614C00010000 | 2024-05-31 3:01PM EDT | 10.00 | 0.50 | 0.45 | 0.55 | -2.90 | -85.29% | 3 | 3 | 91.80% |
| IRBT240614C00010500 | 2024-05-31 1:10PM EDT | 10.50 | 0.40 | 0.30 | 0.40 | -1.10 | -73.33% | 5 | 3 | 93.75% |
| IRBT240614C00011000 | 2024-05-31 11:15AM EDT | 11.00 | 0.30 | 0.20 | 0.25 | -0.70 | -70.00% | 11 | 15 | 92.58% |
| IRBT240614C00012000 | 2024-05-31 1:31PM EDT | 12.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 110 | 24 | 107.42% |
| IRBT240614C00012500 | 2024-05-31 11:16AM EDT | 12.50 | 0.10 | 0.05 | 0.50 | -0.45 | -81.82% | 2 | 5 | 146.48% |
| IRBT240614C00013000 | 2024-05-15 12:02PM EDT | 13.00 | 0.75 | 0.05 | 0.25 | 0.00 | - | 10 | 12 | 131.64% |
| IRBT240614C00014000 | 2024-05-23 3:22PM EDT | 14.00 | 0.20 | 0.05 | 2.00 | 0.00 | - | 3 | 3 | 307.42% |
| IRBT240614C00015000 | 2024-05-20 11:07AM EDT | 15.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 2 | 7 | 293.36% |
| IRBT240614C00016000 | 2024-05-22 12:59PM EDT | 16.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 360.94% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240614P00006000 | 2024-05-13 9:46AM EDT | 6.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 5 | 5 | 412.50% |
| IRBT240614P00007000 | 2024-05-13 10:07AM EDT | 7.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 344.92% |
| IRBT240614P00008000 | 2024-05-21 11:36AM EDT | 8.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | - | 1 | 128.52% |
| IRBT240614P00008500 | 2024-05-28 3:21PM EDT | 8.50 | 0.20 | 0.15 | 0.25 | -2.05 | -91.11% | 7 | 264 | 87.89% |
| IRBT240614P00009000 | 2024-05-31 2:57PM EDT | 9.00 | 0.28 | 0.30 | 0.40 | -0.32 | -53.33% | 5 | 28 | 86.72% |
| IRBT240614P00009500 | 2024-05-31 3:52PM EDT | 9.50 | 0.58 | 0.50 | 0.65 | -0.40 | -40.82% | 5 | 5 | 87.50% |
| IRBT240614P00010000 | 2024-05-29 3:07PM EDT | 10.00 | 1.10 | 0.80 | 1.50 | 0.00 | - | 16 | 11 | 127.93% |
| IRBT240614P00010500 | 2024-05-20 11:39AM EDT | 10.50 | 0.85 | 1.15 | 1.25 | 0.00 | - | 2 | 1 | 87.50% |
| IRBT240614P00011000 | 2024-05-23 9:40AM EDT | 11.00 | 1.63 | 0.95 | 2.70 | 0.00 | - | 2 | 12 | 126.37% |
| IRBT240614P00011500 | 2024-05-23 9:39AM EDT | 11.50 | 1.90 | 1.40 | 2.60 | 0.00 | - | 2 | 5 | 84.77% |
| IRBT240614P00012000 | 2024-05-20 11:58AM EDT | 12.00 | 1.63 | 1.95 | 3.10 | 0.00 | - | - | 2 | 103.91% |
| IRBT240614P00013000 | 2024-05-15 10:34AM EDT | 13.00 | 2.53 | 1.80 | 4.10 | 0.00 | - | 5 | 3 | 233.20% |
| IRBT240614P00014000 | 2024-05-23 2:27PM EDT | 14.00 | 4.86 | 3.00 | 6.40 | 0.00 | - | 1 | 5 | 189.45% |
