Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.043,64 +140,35 (+0,37%) Gold
2.312,20 +1,20 (+0,05%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
55.115,14 +1.929,70 (+3,63%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:58PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT260116C00003000 | 2024-04-29 1:14PM EDT | 3.00 | 6.19 | 6.10 | 6.70 | 0.00 | - | 8 | 27 | 88.18% |
| IRBT260116C00005000 | 2024-04-25 1:17PM EDT | 5.00 | 3.60 | 5.00 | 6.10 | 0.00 | - | 4 | 54 | 97.80% |
| IRBT260116C00008000 | 2024-05-02 11:33AM EDT | 8.00 | 4.32 | 1.65 | 4.30 | +0.44 | +11.34% | 4 | 84 | 58.06% |
| IRBT260116C00010000 | 2024-05-02 9:32AM EDT | 10.00 | 3.39 | 3.40 | 5.50 | -0.04 | -1.17% | 20 | 205 | 109.81% |
| IRBT260116C00013000 | 2024-05-02 11:48AM EDT | 13.00 | 3.10 | 2.60 | 3.40 | +1.60 | +106.67% | 2 | 41 | 89.31% |
| IRBT260116C00015000 | 2024-04-29 10:38AM EDT | 15.00 | 2.00 | 2.15 | 2.55 | 0.00 | - | 10 | 161 | 82.42% |
| IRBT260116C00018000 | 2024-04-29 1:32PM EDT | 18.00 | 1.65 | 1.65 | 2.40 | 0.00 | - | 7 | 106 | 84.08% |
| IRBT260116C00020000 | 2024-04-26 12:50PM EDT | 20.00 | 1.13 | 1.40 | 2.75 | 0.00 | - | 1 | 129 | 89.84% |
| IRBT260116C00022500 | 2024-04-24 11:01AM EDT | 22.50 | 0.78 | 1.15 | 1.50 | 0.00 | - | 2 | 12 | 78.13% |
| IRBT260116C00025000 | 2024-05-02 11:32AM EDT | 25.00 | 1.20 | 1.00 | 1.25 | +0.70 | +140.00% | 1 | 196 | 77.59% |
| IRBT260116C00030000 | 2024-05-01 9:30AM EDT | 30.00 | 0.70 | 0.70 | 1.00 | 0.00 | - | 1 | 288 | 77.34% |
| IRBT260116C00035000 | 2024-05-01 12:10PM EDT | 35.00 | 0.60 | 0.50 | 0.75 | 0.00 | - | 2 | 653 | 76.12% |
| IRBT260116C00040000 | 2024-04-23 2:55PM EDT | 40.00 | 0.25 | 0.40 | 0.60 | 0.00 | - | 14 | 81 | 76.37% |
| IRBT260116C00045000 | 2024-04-15 2:57PM EDT | 45.00 | 0.27 | 0.30 | 0.50 | 0.00 | - | 1 | 25 | 76.27% |
| IRBT260116C00050000 | 2024-04-30 1:46PM EDT | 50.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 1 | 338 | 75.00% |
| IRBT260116C00055000 | 2024-04-30 3:51PM EDT | 55.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 1 | 2,377 | 75.29% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT260116P00003000 | 2024-05-01 10:33AM EDT | 3.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 1 | 232 | 94.92% |
| IRBT260116P00005000 | 2024-04-29 10:38AM EDT | 5.00 | 1.31 | 1.25 | 1.40 | 0.00 | - | 5 | 426 | 85.30% |
| IRBT260116P00008000 | 2024-04-29 3:47PM EDT | 8.00 | 3.01 | 2.80 | 3.00 | 0.00 | - | 122 | 814 | 78.96% |
| IRBT260116P00010000 | 2024-04-08 3:48PM EDT | 10.00 | 4.30 | 4.00 | 4.30 | 0.00 | - | 2 | 320 | 75.49% |
| IRBT260116P00013000 | 2024-04-24 11:52AM EDT | 13.00 | 7.16 | 6.00 | 6.40 | 0.00 | - | 10 | 78 | 69.73% |
| IRBT260116P00015000 | 2024-04-26 10:32AM EDT | 15.00 | 8.40 | 7.50 | 7.90 | 0.00 | - | 10 | 373 | 66.26% |
| IRBT260116P00018000 | 2024-04-05 10:55AM EDT | 18.00 | 10.30 | 10.00 | 10.40 | 0.00 | - | 40 | 144 | 63.48% |
| IRBT260116P00020000 | 2024-04-29 9:56AM EDT | 20.00 | 12.50 | 11.70 | 12.10 | 0.00 | - | 5 | 305 | 60.55% |
| IRBT260116P00022500 | 2024-04-23 9:33AM EDT | 22.50 | 15.95 | 13.90 | 16.50 | 0.00 | - | 10 | 26 | 84.52% |
| IRBT260116P00025000 | 2024-04-16 9:31AM EDT | 25.00 | 18.25 | 16.30 | 18.30 | 0.00 | - | 4 | 45 | 79.49% |
| IRBT260116P00030000 | 2024-03-26 1:16PM EDT | 30.00 | 22.00 | 22.20 | 23.80 | 0.00 | - | 17 | 3 | 102.64% |
| IRBT260116P00035000 | 2024-03-22 1:01PM EDT | 35.00 | 26.96 | 25.70 | 28.70 | 0.00 | - | 6 | 8 | 89.60% |
| IRBT260116P00040000 | 2024-02-21 11:01AM EDT | 40.00 | 28.40 | 29.50 | 34.40 | 0.00 | - | 1 | 1 | 87.55% |
| IRBT260116P00045000 | 2024-01-19 11:06AM EDT | 45.00 | 29.95 | 30.60 | 35.00 | 0.00 | - | 6 | 3 | 0.00% |
| IRBT260116P00050000 | 2024-04-29 10:41AM EDT | 50.00 | 41.10 | 39.50 | 42.60 | 0.00 | - | 1 | 0 | 111.72% |
| IRBT260116P00055000 | 2024-04-09 10:15AM EDT | 55.00 | 44.50 | 45.40 | 46.80 | 0.00 | - | 1 | 0 | 93.41% |
