Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.850,60 +3,00 (+0,16%) EUR/USD
1,0739 +0,0006 (+0,0537%) BTC-EUR
26.679,82 -541,78 (-1,99%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220617C00040000 | 2021-12-20 11:40AM EDT | 40.00 | 27.08 | 25.50 | 29.20 | 0.00 | - | 4 | 7 | 593.31% |
| IRBT220617C00060000 | 2021-12-28 12:45PM EDT | 60.00 | 14.40 | 11.30 | 13.20 | 0.00 | - | 6 | 7 | 349.66% |
| IRBT220617C00065000 | 2022-01-03 12:19PM EDT | 65.00 | 11.30 | 9.50 | 11.20 | 0.00 | - | 2 | 5 | 333.74% |
| IRBT220617C00070000 | 2021-12-31 12:58PM EDT | 70.00 | 8.32 | 7.20 | 8.90 | 0.00 | - | 1 | 55 | 306.05% |
| IRBT220617C00075000 | 2021-12-23 10:52AM EDT | 75.00 | 7.20 | 5.10 | 6.80 | 0.00 | - | 1 | 9 | 278.81% |
| IRBT220617C00080000 | 2022-01-04 1:01PM EDT | 80.00 | 5.41 | 4.20 | 5.40 | 0.00 | - | 1 | 12 | 269.04% |
| IRBT220617C00085000 | 2022-01-05 4:39PM EDT | 85.00 | 3.70 | 1.80 | 4.10 | -0.70 | -15.91% | 1 | 27 | 236.48% |
| IRBT220617C00090000 | 2021-12-21 2:12PM EDT | 90.00 | 3.30 | 1.25 | 3.20 | 0.00 | - | 1 | 50 | 228.13% |
| IRBT220617C00095000 | 2021-12-20 11:41AM EDT | 95.00 | 2.75 | 1.80 | 4.30 | 0.00 | - | 4 | 14 | 265.09% |
| IRBT220617C00100000 | 2021-12-20 10:42AM EDT | 100.00 | 2.10 | 0.25 | 3.60 | 0.00 | - | 33 | 47 | 241.02% |
| IRBT220617C00105000 | 2021-12-29 3:28PM EDT | 105.00 | 1.50 | 1.20 | 5.00 | 0.00 | - | 2 | 6 | 288.77% |
| IRBT220617C00110000 | 2021-11-29 10:44AM EDT | 110.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| IRBT220617C00115000 | 2021-12-17 11:06AM EDT | 115.00 | 1.50 | 0.80 | 2.40 | 0.00 | - | 1 | 2 | 257.32% |
| IRBT220617C00120000 | 2021-11-29 12:34PM EDT | 120.00 | 3.00 | 0.55 | 2.10 | 0.00 | - | 1 | 85 | 254.10% |
| IRBT220617C00125000 | 2021-11-05 2:22PM EDT | 125.00 | 5.83 | 1.25 | 3.50 | 0.00 | - | 14 | 19 | 302.25% |
| IRBT220617C00130000 | 2021-11-15 4:36PM EDT | 130.00 | 5.20 | 0.80 | 2.05 | 0.00 | - | 5 | 6 | 273.54% |
| IRBT220617C00135000 | 2022-01-03 12:55PM EDT | 135.00 | 0.57 | 0.55 | 0.85 | 0.00 | - | 3 | 12 | 242.58% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220617P00040000 | 2021-12-16 12:53PM EDT | 40.00 | 1.50 | 0.20 | 1.25 | 0.00 | - | 1 | 8 | 79.54% |
| IRBT220617P00045000 | 2021-11-17 11:34AM EDT | 45.00 | 0.95 | 2.20 | 2.60 | 0.00 | - | 27 | 58 | 85.21% |
| IRBT220617P00050000 | 2022-01-03 10:50AM EDT | 50.00 | 2.79 | 1.10 | 3.20 | 0.00 | - | 1 | 111 | 46.63% |
| IRBT220617P00055000 | 2021-12-30 4:58PM EDT | 55.00 | 3.90 | 2.95 | 5.30 | 0.00 | - | 3 | 20 | 0.00% |
| IRBT220617P00060000 | 2022-01-05 3:21PM EDT | 60.00 | 5.93 | 4.10 | 7.20 | +0.33 | +5.89% | 1 | 61 | 0.00% |
| IRBT220617P00065000 | 2022-01-05 3:21PM EDT | 65.00 | 8.08 | 7.40 | 9.70 | +0.28 | +3.59% | 1 | 1,640 | 0.00% |
| IRBT220617P00070000 | 2021-12-31 10:44AM EDT | 70.00 | 11.00 | 10.80 | 12.50 | 0.00 | - | 1 | 1,018 | 0.00% |
| IRBT220617P00075000 | 2021-12-23 4:53PM EDT | 75.00 | 13.50 | 12.50 | 15.60 | 0.00 | - | 2 | 97 | 0.00% |
| IRBT220617P00080000 | 2022-01-04 11:44AM EDT | 80.00 | 17.50 | 16.70 | 19.40 | 0.00 | - | 1 | 7 | 0.00% |
| IRBT220617P00085000 | 2021-12-31 11:50AM EDT | 85.00 | 22.29 | 21.10 | 23.30 | 0.00 | - | 1 | 12 | 0.00% |
| IRBT220617P00090000 | 2021-12-13 11:44AM EDT | 90.00 | 27.33 | 24.00 | 27.10 | 0.00 | - | 1 | 7 | 0.00% |
| IRBT220617P00095000 | 2021-12-13 1:47PM EDT | 95.00 | 31.80 | 29.70 | 33.10 | 0.00 | - | 1 | 5 | 0.00% |
| IRBT220617P00100000 | 2021-12-14 4:29PM EDT | 100.00 | 36.24 | 34.20 | 37.40 | 0.00 | - | 1 | 4 | 0.00% |
| IRBT220617P00110000 | 2021-11-01 10:48AM EDT | 110.00 | 29.11 | 37.60 | 41.50 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
