Deutsche Märkte schließen in 45 Minuten
DAX
18.768,96 +64,54 (+0,35%) Euro Stoxx 50
5.074,34 +1,89 (+0,04%) Dow Jones 30
39.986,88 -16,71 (-0,04%) Gold
2.432,00 +14,60 (+0,60%) EUR/USD
1,0873 +0,0001 (+0,01%) Bitcoin EUR
62.928,99 +1.603,14 (+2,61%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:15PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920C00003000 | 2024-04-04 10:23AM EDT | 3.00 | 5.58 | 4.40 | 8.60 | 0.00 | - | 3 | 3 | 181.25% |
| IRBT240920C00005000 | 2024-05-13 11:02AM EDT | 5.00 | 7.90 | 6.30 | 6.70 | 0.00 | - | 2 | 89 | 103.91% |
| IRBT240920C00006000 | 2024-05-15 3:28PM EDT | 6.00 | 5.35 | 5.40 | 6.00 | 0.00 | - | - | 10 | 105.08% |
| IRBT240920C00007000 | 2024-05-17 12:43PM EDT | 7.00 | 4.50 | 4.70 | 5.10 | 0.00 | - | 20 | 26 | 99.80% |
| IRBT240920C00008000 | 2024-05-13 9:33AM EDT | 8.00 | 4.67 | 4.00 | 4.60 | 0.00 | - | 9 | 104 | 103.32% |
| IRBT240920C00009000 | 2024-05-17 11:13AM EDT | 9.00 | 3.44 | 3.40 | 3.70 | 0.00 | - | 5 | 140 | 94.63% |
| IRBT240920C00010000 | 2024-05-20 10:29AM EDT | 10.00 | 2.90 | 2.85 | 3.30 | +0.23 | +8.61% | 8 | 149 | 96.44% |
| IRBT240920C00011000 | 2024-05-17 12:58PM EDT | 11.00 | 2.30 | 2.40 | 2.90 | 0.00 | - | 1 | 1,050 | 97.07% |
| IRBT240920C00012000 | 2024-05-15 3:35PM EDT | 12.00 | 1.94 | 2.00 | 2.20 | 0.00 | - | 94 | 828 | 90.53% |
| IRBT240920C00013000 | 2024-05-15 9:32AM EDT | 13.00 | 2.70 | 1.65 | 2.00 | 0.00 | - | 9 | 685 | 92.43% |
| IRBT240920C00014000 | 2024-05-20 11:17AM EDT | 14.00 | 1.40 | 1.40 | 2.00 | -0.89 | -38.86% | 1 | 245 | 98.19% |
| IRBT240920C00015000 | 2024-05-17 11:01AM EDT | 15.00 | 1.40 | 1.15 | 1.45 | 0.00 | - | 1 | 394 | 91.80% |
| IRBT240920C00016000 | 2024-05-17 3:31PM EDT | 16.00 | 0.95 | 0.90 | 1.15 | 0.00 | - | 5 | 40 | 88.57% |
| IRBT240920C00017000 | 2024-05-20 10:13AM EDT | 17.00 | 0.75 | 0.85 | 1.00 | -0.91 | -54.82% | 6 | 133 | 91.31% |
| IRBT240920C00018000 | 2024-05-14 12:13PM EDT | 18.00 | 1.45 | 0.60 | 0.95 | 0.00 | - | 10 | 60 | 90.77% |
| IRBT240920C00019000 | 2024-05-20 9:30AM EDT | 19.00 | 0.65 | 0.50 | 0.70 | -0.05 | -7.14% | 1 | 483 | 87.89% |
| IRBT240920C00020000 | 2024-05-17 12:24PM EDT | 20.00 | 0.56 | 0.45 | 0.65 | 0.00 | - | 22 | 1,168 | 90.23% |
| IRBT240920C00021000 | 2024-05-17 11:58AM EDT | 21.00 | 0.50 | 0.20 | 0.60 | 0.00 | - | 1 | 83 | 86.23% |
| IRBT240920C00022000 | 2024-05-15 2:12PM EDT | 22.00 | 0.35 | 0.00 | 0.55 | -0.07 | -16.67% | 1 | 409 | 81.84% |
| IRBT240920C00023000 | 2024-05-15 11:24AM EDT | 23.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 1 | 28 | 90.92% |
| IRBT240920C00024000 | 2024-05-13 9:38AM EDT | 24.00 | 0.35 | 0.00 | 1.85 | 0.00 | - | 1 | 16 | 126.07% |
| IRBT240920C00025000 | 2024-05-15 2:28PM EDT | 25.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 216 | 172 | 88.18% |
| IRBT240920C00026000 | 2024-05-15 2:32PM EDT | 26.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 34 | 109.28% |
| IRBT240920C00027000 | 2024-05-15 2:32PM EDT | 27.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 213 | 94.14% |
| IRBT240920C00028000 | 2024-05-13 1:57PM EDT | 28.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 4 | 24 | 121.48% |
| IRBT240920C00029000 | 2024-05-13 12:16PM EDT | 29.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 503 | 506 | 119.92% |
| IRBT240920C00030000 | 2024-05-15 12:33PM EDT | 30.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 45 | 128.71% |
| IRBT240920C00031000 | 2024-05-13 3:30PM EDT | 31.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 8 | 131.35% |
| IRBT240920C00032000 | 2024-05-14 9:30AM EDT | 32.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 127.73% |
| IRBT240920C00033000 | 2024-05-14 9:30AM EDT | 33.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 130.18% |
| IRBT240920C00035000 | 2024-02-27 10:36AM EDT | 35.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 125.98% |
| IRBT240920C00036000 | 2024-01-29 11:09AM EDT | 36.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 5 | 112.70% |
| IRBT240920C00037000 | 2024-02-23 4:15PM EDT | 37.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 111.72% |
| IRBT240920C00039000 | 2024-05-17 1:28PM EDT | 39.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 104 | 115.43% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920P00003000 | 2024-04-26 12:49PM EDT | 3.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 476 | 140.63% |
| IRBT240920P00004000 | 2024-05-17 9:30AM EDT | 4.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 30 | 122.66% |
| IRBT240920P00005000 | 2024-05-09 9:54AM EDT | 5.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 2 | 660 | 110.16% |
| IRBT240920P00006000 | 2024-05-15 11:33AM EDT | 6.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 1 | 232 | 104.49% |
| IRBT240920P00007000 | 2024-05-15 10:13AM EDT | 7.00 | 0.30 | 0.50 | 0.75 | 0.00 | - | 1 | 313 | 103.03% |
| IRBT240920P00008000 | 2024-05-20 11:16AM EDT | 8.00 | 0.86 | 0.75 | 0.90 | -0.19 | -18.10% | 1 | 396 | 94.53% |
| IRBT240920P00009000 | 2024-05-20 12:26PM EDT | 9.00 | 1.19 | 1.15 | 1.25 | -0.11 | -8.46% | 2 | 170 | 93.16% |
| IRBT240920P00010000 | 2024-05-16 12:05PM EDT | 10.00 | 1.78 | 1.55 | 1.70 | 0.00 | - | 2 | 621 | 90.82% |
| IRBT240920P00011000 | 2024-05-17 2:29PM EDT | 11.00 | 2.30 | 2.05 | 2.25 | 0.00 | - | 1 | 212 | 89.94% |
| IRBT240920P00012000 | 2024-05-15 12:06PM EDT | 12.00 | 2.80 | 2.60 | 2.90 | 0.00 | - | 5 | 254 | 89.36% |
| IRBT240920P00013000 | 2024-05-13 10:50AM EDT | 13.00 | 2.65 | 3.30 | 3.50 | 0.00 | - | 20 | 238 | 88.48% |
| IRBT240920P00014000 | 2024-05-14 9:36AM EDT | 14.00 | 2.83 | 4.00 | 4.20 | 0.00 | - | 5 | 226 | 87.50% |
| IRBT240920P00015000 | 2024-05-03 11:57AM EDT | 15.00 | 6.33 | 3.20 | 5.00 | 0.00 | - | 5 | 84 | 54.39% |
| IRBT240920P00016000 | 2024-03-20 10:47AM EDT | 16.00 | 7.80 | 7.70 | 9.70 | 0.00 | - | 3 | 124 | 204.69% |
| IRBT240920P00017000 | 2024-03-20 9:36AM EDT | 17.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| IRBT240920P00018000 | 2024-03-21 11:48AM EDT | 18.00 | 9.45 | 10.50 | 11.00 | 0.00 | - | 1 | 1 | 220.31% |
| IRBT240920P00019000 | 2024-02-08 1:30PM EDT | 19.00 | 7.65 | 7.60 | 9.30 | 0.00 | - | 2 | 28 | 96.14% |
| IRBT240920P00020000 | 2024-05-13 3:49PM EDT | 20.00 | 7.45 | 9.10 | 9.30 | 0.00 | - | 1 | 2 | 88.67% |
| IRBT240920P00021000 | 2024-01-29 11:41AM EDT | 21.00 | 7.56 | 10.00 | 10.60 | 0.00 | - | - | 15 | 98.54% |
| IRBT240920P00022000 | 2024-03-19 2:46PM EDT | 22.00 | 13.01 | 14.50 | 14.90 | 0.00 | - | 2 | 0 | 239.94% |
| IRBT240920P00023000 | 2024-02-06 11:59AM EDT | 23.00 | 11.21 | 12.50 | 13.00 | 0.00 | - | 1 | 0 | 128.71% |
| IRBT240920P00024000 | 2024-02-06 11:59AM EDT | 24.00 | 12.25 | 13.40 | 14.80 | 0.00 | - | 1 | 0 | 147.95% |
| IRBT240920P00025000 | 2024-02-13 2:05PM EDT | 25.00 | 12.45 | 15.40 | 16.10 | 0.00 | - | 1 | 12 | 178.08% |
| IRBT240920P00026000 | 2024-02-08 12:56PM EDT | 26.00 | 13.55 | 15.30 | 17.10 | 0.00 | - | 1 | 2 | 159.77% |
| IRBT240920P00027000 | 2024-05-14 2:43PM EDT | 27.00 | 14.40 | 15.60 | 16.00 | 0.00 | - | 10 | 10 | 83.20% |
| IRBT240920P00028000 | 2024-02-06 12:30PM EDT | 28.00 | 15.65 | 17.30 | 18.80 | 0.00 | - | 2 | 0 | 160.25% |
| IRBT240920P00030000 | 2024-02-06 12:36PM EDT | 30.00 | 17.75 | 19.30 | 20.80 | 0.00 | - | 1 | 1 | 166.50% |
| IRBT240920P00031000 | 2024-01-30 1:22PM EDT | 31.00 | 16.85 | 19.10 | 19.80 | 0.00 | - | 1 | 0 | 92.97% |
| IRBT240920P00036000 | 2024-02-20 4:20PM EDT | 36.00 | 23.80 | 27.10 | 28.00 | 0.00 | - | 1 | 0 | 242.68% |
