Deutsche Märkte öffnen in 4 Stunden 5 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.515,98 +1.971,61 (+3,68%) CMC Crypto 200
1.284,07 +13,32 (+1,05%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240621C00003000 | 2024-05-02 9:43AM EDT | 3.00 | 5.70 | 3.80 | 6.20 | +0.20 | +3.64% | 100 | 101 | 260.55% |
| IRBT240621C00004000 | 2024-02-28 4:15PM EDT | 4.00 | 7.40 | 4.60 | 5.20 | 0.00 | - | 15 | 16 | 50.00% |
| 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 | 3.10 | 3.50 | 0.00 | - | 2 | 0 | 129.69% |
| IRBT240621C00007000 | 2024-05-02 11:42AM EDT | 7.00 | 2.65 | 2.15 | 4.30 | +0.50 | +23.26% | 1 | 61 | 187.11% |
| IRBT240621C00008000 | 2024-05-02 11:25AM EDT | 8.00 | 1.85 | 1.65 | 1.80 | +0.25 | +15.62% | 60 | 763 | 98.63% |
| IRBT240621C00009000 | 2024-05-02 3:03PM EDT | 9.00 | 1.20 | 1.15 | 1.25 | +0.20 | +20.00% | 9 | 460 | 95.02% |
| IRBT240621C00010000 | 2024-05-02 12:51PM EDT | 10.00 | 0.85 | 0.75 | 0.85 | +0.19 | +28.79% | 2 | 553 | 91.99% |
| IRBT240621C00011000 | 2024-04-29 12:41PM EDT | 11.00 | 0.35 | 0.50 | 0.60 | 0.00 | - | 2 | 168 | 92.58% |
| IRBT240621C00012000 | 2024-05-02 1:50PM EDT | 12.00 | 0.39 | 0.30 | 0.45 | +0.09 | +30.00% | 7 | 220 | 92.97% |
| IRBT240621C00013000 | 2024-04-30 2:04PM EDT | 13.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 12 | 1,385 | 89.84% |
| IRBT240621C00014000 | 2024-05-01 12:33PM EDT | 14.00 | 0.13 | 0.10 | 0.25 | +0.03 | +30.00% | 13 | 208 | 94.14% |
| IRBT240621C00015000 | 2024-05-01 2:26PM EDT | 15.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1,318 | 95.70% |
| IRBT240621C00016000 | 2024-04-26 12:18PM EDT | 16.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 178 | 119.73% |
| IRBT240621C00017000 | 2024-04-26 2:59PM EDT | 17.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 788 | 147.07% |
| IRBT240621C00018000 | 2024-05-02 3:40PM EDT | 18.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 11 | 163 | 107.03% |
| IRBT240621C00019000 | 2024-05-02 3:40PM EDT | 19.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 155 | 125.00% |
| IRBT240621C00020000 | 2024-05-02 3:40PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 505 | 119.14% |
| IRBT240621C00021000 | 2024-04-19 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 23 | 40 | 131.25% |
| IRBT240621C00022000 | 2024-03-04 2:56PM EDT | 22.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 7 | 14 | 136.33% |
| IRBT240621C00023000 | 2024-04-09 10:57AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 141.41% |
| IRBT240621C00024000 | 2024-01-19 1:31PM EDT | 24.00 | 3.15 | 0.15 | 0.65 | 0.00 | - | 1 | 2 | 196.09% |
| IRBT240621C00025000 | 2024-05-02 11:29AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 35 | 393 | 134.38% |
| IRBT240621C00030000 | 2024-04-09 3:38PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 625 | 139.06% |
| IRBT240621C00031000 | 2024-03-08 10:30AM EDT | 31.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 20 | 179.69% |
| IRBT240621C00032000 | 2024-01-16 11:54AM EDT | 32.00 | 8.00 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 199.61% |
| IRBT240621C00033000 | 2024-02-27 10:36AM EDT | 33.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 21 | 186.33% |
| IRBT240621C00034000 | 2024-01-23 1:17PM EDT | 34.00 | 1.94 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 201.17% |
| IRBT240621C00035000 | 2024-03-05 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 1,641 | 192.58% |
| IRBT240621C00036000 | 2024-02-27 10:36AM EDT | 36.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 20 | 201.56% |
| IRBT240621C00037000 | 2024-01-29 12:21PM EDT | 37.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 12 | 14 | 198.44% |
| IRBT240621C00038000 | 2024-02-01 10:30AM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 117 | 185.55% |
| IRBT240621C00039000 | 2024-02-23 2:20PM EDT | 39.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 188.28% |
| IRBT240621C00040000 | 2024-02-27 12:37PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 194 | 179.69% |
| IRBT240621C00041000 | 2024-02-22 11:51AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 182.03% |
| IRBT240621C00042000 | 2024-02-09 2:01PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 184.38% |
| IRBT240621C00043000 | 2024-01-11 3:56PM EDT | 43.00 | 2.70 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 186.72% |
| IRBT240621C00044000 | 2024-01-29 2:08PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 189.06% |
| IRBT240621C00045000 | 2024-02-09 1:04PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 175.00% |
| IRBT240621C00046000 | 2024-01-19 1:45PM EDT | 46.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 203.91% |
| IRBT240621C00047000 | 2024-01-29 1:27PM EDT | 47.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 205.47% |
| IRBT240621C00048000 | 2024-01-19 10:36AM EDT | 48.00 | 0.41 | 0.00 | 0.45 | 0.00 | - | 20 | 16 | 247.27% |
| IRBT240621C00050000 | 2024-04-24 9:54AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 308 | 184.38% |
| IRBT240621C00055000 | 2024-04-16 10:17AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,363 | 192.19% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240621P00003000 | 2024-03-22 3:49PM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 200 | 228 | 182.03% |
| IRBT240621P00004000 | 2024-05-01 10:07AM EDT | 4.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 587 | 176.56% |
| IRBT240621P00005000 | 2024-05-02 10:22AM EDT | 5.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 28 | 1,051 | 117.97% |
| IRBT240621P00006000 | 2024-05-02 3:49PM EDT | 6.00 | 0.22 | 0.20 | 0.30 | -0.08 | -26.67% | 10 | 1,533 | 108.59% |
| IRBT240621P00007000 | 2024-05-02 11:32AM EDT | 7.00 | 0.40 | 0.40 | 0.50 | -0.15 | -27.27% | 3 | 5,388 | 99.90% |
| IRBT240621P00008000 | 2024-04-30 2:37PM EDT | 8.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 4 | 2,721 | 98.63% |
| IRBT240621P00009000 | 2024-05-02 9:32AM EDT | 9.00 | 1.26 | 1.20 | 1.30 | -0.29 | -18.71% | 2 | 346 | 91.21% |
| IRBT240621P00010000 | 2024-05-01 2:24PM EDT | 10.00 | 2.00 | 1.80 | 1.95 | 0.00 | - | 2 | 369 | 90.04% |
| IRBT240621P00011000 | 2024-04-29 2:40PM EDT | 11.00 | 3.03 | 2.50 | 2.70 | 0.00 | - | 12 | 301 | 88.28% |
| IRBT240621P00012000 | 2024-04-29 12:45PM EDT | 12.00 | 4.00 | 3.30 | 4.10 | 0.00 | - | 1 | 186 | 113.48% |
| IRBT240621P00013000 | 2024-04-30 10:12AM EDT | 13.00 | 4.79 | 4.20 | 4.40 | 0.00 | - | 10 | 181 | 86.72% |
| IRBT240621P00014000 | 2024-04-12 12:48PM EDT | 14.00 | 6.30 | 4.90 | 6.10 | 0.00 | - | 1 | 4 | 120.90% |
| IRBT240621P00015000 | 2024-05-01 12:21PM EDT | 15.00 | 6.50 | 6.00 | 6.40 | 0.00 | - | 5 | 1,021 | 91.02% |
| IRBT240621P00016000 | 2024-04-08 12:34PM EDT | 16.00 | 6.68 | 5.80 | 7.40 | 0.00 | - | 3 | 28 | 129.49% |
| IRBT240621P00017000 | 2024-04-08 12:14PM EDT | 17.00 | 7.58 | 7.80 | 10.10 | 0.00 | - | 33 | 90 | 193.95% |
| IRBT240621P00018000 | 2024-04-10 9:30AM EDT | 18.00 | 8.17 | 8.90 | 11.20 | 0.00 | - | 10 | 31 | 211.52% |
| IRBT240621P00019000 | 2024-04-10 9:30AM EDT | 19.00 | 9.12 | 9.90 | 10.40 | 0.00 | - | 10 | 15 | 105.47% |
| IRBT240621P00020000 | 2024-04-01 3:23PM EDT | 20.00 | 11.50 | 11.20 | 11.70 | 0.00 | - | 19 | 11 | 166.41% |
| 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 | 299.22% |
| 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 | 229.49% |
| IRBT240621P00025000 | 2024-03-26 2:56PM EDT | 25.00 | 16.80 | 17.70 | 19.80 | 0.00 | - | 530 | 5 | 394.73% |
| 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 | 195.70% |
| 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 | 382.91% |
| 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% |
