Deutsche Märkte geschlossen
DAX
15.169,98 -93,13 (-0,61%) Euro Stoxx 50
4.080,15 -27,87 (-0,68%) Dow Jones 30
34.580,08 -59,71 (-0,17%) Gold
1.782,10 +21,40 (+1,22%) EUR/USD
1,1317 +0,0012 (+0,1019%) BTC-EUR
43.630,72 -289,35 (-0,66%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:00PM EST. Markt geöffnet.
Callsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT211217C00065000 | 2021-06-03 10:51AM EST | 65.00 | 39.40 | 31.70 | 33.30 | 0.00 | - | 10 | 10 | 607.28% |
| IRBT211217C00070000 | 2021-06-18 1:30PM EST | 70.00 | 30.50 | 27.70 | 29.30 | 0.00 | - | 1 | 10 | 552.93% |
| IRBT211217C00075000 | 2021-06-22 2:12PM EST | 75.00 | 23.90 | 24.00 | 26.00 | 0.00 | - | 4 | 114 | 511.47% |
| IRBT211217C00080000 | 2021-06-22 1:52PM EST | 80.00 | 21.20 | 20.90 | 22.70 | 0.00 | - | 1 | 2 | 476.66% |
| IRBT211217C00085000 | 2021-06-17 1:59PM EST | 85.00 | 20.20 | 18.40 | 20.20 | 0.00 | - | 1 | 26 | 455.03% |
| IRBT211217C00090000 | 2021-06-02 11:29AM EST | 90.00 | 22.00 | 16.00 | 17.40 | 0.00 | - | 10 | 34 | 429.98% |
| IRBT211217C00100000 | 2021-06-24 10:06AM EST | 100.00 | 12.60 | 12.20 | 13.10 | -3.70 | -22.70% | 19 | 101 | 396.53% |
| IRBT211217C00105000 | 2021-06-09 11:49AM EST | 105.00 | 13.85 | 10.20 | 11.40 | 0.00 | - | 66 | 127 | 379.98% |
| IRBT211217C00110000 | 2021-06-23 12:41PM EST | 110.00 | 8.97 | 8.60 | 9.80 | 0.00 | - | 2 | 57 | 365.97% |
| IRBT211217C00115000 | 2021-06-17 10:04AM EST | 115.00 | 9.50 | 7.50 | 8.60 | 0.00 | - | 1 | 38 | 358.69% |
| IRBT211217C00120000 | 2021-06-23 2:19PM EST | 120.00 | 6.90 | 6.20 | 7.50 | 0.00 | - | 13 | 45 | 348.27% |
| IRBT211217C00125000 | 2021-06-23 2:52PM EST | 125.00 | 5.10 | 5.40 | 6.50 | 0.00 | - | 10 | 37 | 342.14% |
| IRBT211217C00130000 | 2021-06-07 11:02AM EST | 130.00 | 6.70 | 4.50 | 5.70 | 0.00 | - | 1 | 11 | 335.16% |
| IRBT211217C00135000 | 2021-06-02 11:31AM EST | 135.00 | 6.50 | 3.80 | 5.00 | 0.00 | - | 2 | 37 | 329.74% |
| IRBT211217C00140000 | 2021-06-09 9:30AM EST | 140.00 | 5.40 | 3.30 | 4.40 | 0.00 | - | 10 | 23 | 326.42% |
| IRBT211217C00145000 | 2021-06-11 9:25AM EST | 145.00 | 4.80 | 2.80 | 4.00 | 0.00 | - | 10 | 134 | 324.27% |
| IRBT211217C00155000 | 2021-06-03 9:39AM EST | 155.00 | 4.60 | 2.15 | 3.20 | 0.00 | - | 12 | 15 | 321.09% |
| IRBT211217C00160000 | 2021-06-02 12:01PM EST | 160.00 | 3.60 | 1.75 | 2.90 | 0.00 | - | 5 | 12 | 317.97% |
| IRBT211217C00165000 | 2021-06-02 11:51AM EST | 165.00 | 2.85 | 1.60 | 2.65 | 0.00 | - | 1 | 2 | 318.95% |
Putsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT211217P00055000 | 2021-06-03 1:20PM EST | 55.00 | 1.00 | 1.25 | 2.45 | 0.00 | - | 30 | 62 | 165.72% |
| IRBT211217P00060000 | 2021-06-09 1:55PM EST | 60.00 | 3.00 | 2.20 | 2.85 | 0.00 | - | 1 | 232 | 147.95% |
| IRBT211217P00065000 | 2021-06-22 10:14AM EST | 65.00 | 3.60 | 3.10 | 3.80 | 0.00 | - | 1 | 9 | 130.66% |
| IRBT211217P00070000 | 2021-06-23 1:28PM EST | 70.00 | 5.10 | 4.30 | 5.10 | 0.00 | - | 187 | 199 | 112.77% |
| IRBT211217P00080000 | 2021-06-23 2:47PM EST | 80.00 | 8.55 | 7.80 | 8.40 | 0.00 | - | 678 | 552 | 58.50% |
| IRBT211217P00085000 | 2021-06-18 10:43AM EST | 85.00 | 10.39 | 9.90 | 10.90 | 0.00 | - | 6 | 26 | 0.00% |
| IRBT211217P00090000 | 2021-06-09 10:12AM EST | 90.00 | 13.20 | 12.60 | 13.40 | 0.00 | - | 4 | 13 | 0.00% |
| IRBT211217P00095000 | 2021-06-09 10:02AM EST | 95.00 | 14.00 | 15.40 | 16.20 | 0.00 | - | 10 | 49 | 0.00% |
| IRBT211217P00100000 | 2021-06-18 8:30AM EST | 100.00 | 19.02 | 18.50 | 19.10 | 0.00 | - | 1 | 27 | 0.00% |
| IRBT211217P00105000 | 2021-06-18 8:30AM EST | 105.00 | 22.13 | 21.80 | 22.40 | 0.00 | - | 1 | 510 | 0.00% |
| IRBT211217P00110000 | 2021-06-18 8:53AM EST | 110.00 | 25.00 | 25.30 | 26.00 | 0.00 | - | 1 | 54 | 0.00% |
| IRBT211217P00115000 | 2021-06-03 11:21AM EST | 115.00 | 23.80 | 28.20 | 29.10 | 0.00 | - | 11 | 17 | 0.00% |
| IRBT211217P00120000 | 2021-06-03 9:17AM EST | 120.00 | 26.70 | 32.20 | 32.90 | 0.00 | - | 1 | 61 | 0.00% |
| IRBT211217P00125000 | 2021-06-03 8:48AM EST | 125.00 | 30.30 | 36.20 | 37.30 | 0.00 | - | 7 | 19 | 0.00% |
| IRBT211217P00130000 | 2021-05-20 12:33PM EST | 130.00 | 39.20 | 39.50 | 42.80 | 0.00 | - | 1 | 2 | 0.00% |
| IRBT211217P00140000 | 2021-05-04 9:18AM EST | 140.00 | 51.60 | 44.00 | 45.90 | 0.00 | - | - | 2 | 0.00% |
| IRBT211217P00150000 | 2021-04-26 2:51PM EST | 150.00 | 43.10 | 56.40 | 57.80 | 0.00 | - | 34 | 34 | 0.00% |
| IRBT211217P00155000 | 2021-04-29 9:51AM EST | 155.00 | 50.40 | 57.90 | 60.20 | 0.00 | - | - | 8 | 0.00% |
| IRBT211217P00160000 | 2021-04-27 9:58AM EST | 160.00 | 50.30 | 62.70 | 65.00 | 0.00 | - | - | 1 | 0.00% |
© 2021 Yahoo. Alle Rechte vorbehalten.
