Deutsche Märkte öffnen in 42 Minuten
Nikkei 225
38.233,94 -40,11 (-0,10%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.603,98 -2.229,93 (-3,99%) CMC Crypto 200
1.259,85 -10,89 (-0,86%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117C00003000 | 2024-04-10 3:40PM EDT | 3.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IRBT250117C00005000 | 2024-04-16 11:05AM EDT | 5.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IRBT250117C00007000 | 2024-04-29 9:34AM EDT | 7.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT250117C00008000 | 2024-05-01 3:27PM EDT | 8.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT250117C00009000 | 2024-04-30 11:26AM EDT | 9.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IRBT250117C00010000 | 2024-05-01 3:27PM EDT | 10.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IRBT250117C00013000 | 2024-04-29 11:41AM EDT | 13.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IRBT250117C00015000 | 2024-05-01 3:57PM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| IRBT250117C00018000 | 2024-04-29 10:24AM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IRBT250117C00020000 | 2024-04-30 2:54PM EDT | 20.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| IRBT250117C00022500 | 2024-04-26 10:23AM EDT | 22.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| IRBT250117C00025000 | 2024-04-24 3:14PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IRBT250117C00030000 | 2024-04-30 11:49AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IRBT250117C00035000 | 2024-04-30 2:54PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| IRBT250117C00040000 | 2024-04-17 10:14AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IRBT250117C00045000 | 2024-04-26 10:22AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IRBT250117C00050000 | 2024-04-30 11:48AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IRBT250117C00055000 | 2024-04-24 10:35AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IRBT250117C00060000 | 2024-03-18 2:49PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 623 | 96.88% |
| IRBT250117C00065000 | 2024-04-15 1:36PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IRBT250117C00070000 | 2024-03-08 2:42PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 561 | 94.53% |
| IRBT250117C00080000 | 2024-02-27 12:16PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 554 | 99.22% |
| IRBT250117C00085000 | 2024-04-30 9:50AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117P00003000 | 2024-04-25 10:13AM EDT | 3.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IRBT250117P00004000 | 2024-04-22 3:05PM EDT | 4.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IRBT250117P00005000 | 2024-04-30 3:32PM EDT | 5.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IRBT250117P00006000 | 2024-04-24 9:33AM EDT | 6.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRBT250117P00007000 | 2024-04-29 2:32PM EDT | 7.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| IRBT250117P00008000 | 2024-04-30 2:43PM EDT | 8.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| IRBT250117P00010000 | 2024-04-25 9:30AM EDT | 10.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IRBT250117P00013000 | 2024-04-30 2:41PM EDT | 13.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IRBT250117P00015000 | 2024-04-29 12:00PM EDT | 15.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT250117P00018000 | 2024-04-12 10:36AM EDT | 18.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IRBT250117P00020000 | 2024-04-19 11:05AM EDT | 20.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT250117P00022500 | 2024-04-23 9:33AM EDT | 22.50 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IRBT250117P00025000 | 2024-04-16 9:31AM EDT | 25.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IRBT250117P00030000 | 2024-02-23 12:43PM EDT | 30.00 | 18.32 | 21.40 | 22.50 | 0.00 | - | 8 | 5 | 107.13% |
| IRBT250117P00035000 | 2024-04-04 3:35PM EDT | 35.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IRBT250117P00040000 | 2024-04-09 10:28AM EDT | 40.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT250117P00045000 | 2024-01-30 4:23PM EDT | 45.00 | 30.85 | 32.50 | 34.80 | 0.00 | - | 41 | 2 | 0.00% |
| IRBT250117P00050000 | 2024-02-28 2:19PM EDT | 50.00 | 38.65 | 39.30 | 43.30 | 0.00 | - | 4 | 5 | 190.23% |
| IRBT250117P00055000 | 2024-04-04 3:35PM EDT | 55.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IRBT250117P00060000 | 2023-11-27 2:00PM EDT | 60.00 | 21.90 | 19.80 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT250117P00065000 | 2023-06-22 9:59AM EDT | 65.00 | 17.50 | 15.00 | 20.00 | 0.00 | - | 1 | 3 | 0.00% |
| IRBT250117P00085000 | 2024-01-18 4:52PM EDT | 85.00 | 59.00 | 70.10 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
