Deutsche Märkte geschlossen

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
72,34-1,34 (-1,82%)
Ab 04:00PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IRBT211217C000650002021-06-03 10:51AM EST65.0039.4031.7033.300.00-1010607.28%
IRBT211217C000700002021-06-18 1:30PM EST70.0030.5027.7029.300.00-110552.93%
IRBT211217C000750002021-06-22 2:12PM EST75.0023.9024.0026.000.00-4114511.47%
IRBT211217C000800002021-06-22 1:52PM EST80.0021.2020.9022.700.00-12476.66%
IRBT211217C000850002021-06-17 1:59PM EST85.0020.2018.4020.200.00-126455.03%
IRBT211217C000900002021-06-02 11:29AM EST90.0022.0016.0017.400.00-1034429.98%
IRBT211217C001000002021-06-24 10:06AM EST100.0012.6012.2013.10-3.70-22.70%19101396.53%
IRBT211217C001050002021-06-09 11:49AM EST105.0013.8510.2011.400.00-66127379.98%
IRBT211217C001100002021-06-23 12:41PM EST110.008.978.609.800.00-257365.97%
IRBT211217C001150002021-06-17 10:04AM EST115.009.507.508.600.00-138358.69%
IRBT211217C001200002021-06-23 2:19PM EST120.006.906.207.500.00-1345348.27%
IRBT211217C001250002021-06-23 2:52PM EST125.005.105.406.500.00-1037342.14%
IRBT211217C001300002021-06-07 11:02AM EST130.006.704.505.700.00-111335.16%
IRBT211217C001350002021-06-02 11:31AM EST135.006.503.805.000.00-237329.74%
IRBT211217C001400002021-06-09 9:30AM EST140.005.403.304.400.00-1023326.42%
IRBT211217C001450002021-06-11 9:25AM EST145.004.802.804.000.00-10134324.27%
IRBT211217C001550002021-06-03 9:39AM EST155.004.602.153.200.00-1215321.09%
IRBT211217C001600002021-06-02 12:01PM EST160.003.601.752.900.00-512317.97%
IRBT211217C001650002021-06-02 11:51AM EST165.002.851.602.650.00-12318.95%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IRBT211217P000550002021-06-03 1:20PM EST55.001.001.252.450.00-3062165.72%
IRBT211217P000600002021-06-09 1:55PM EST60.003.002.202.850.00-1232147.95%
IRBT211217P000650002021-06-22 10:14AM EST65.003.603.103.800.00-19130.66%
IRBT211217P000700002021-06-23 1:28PM EST70.005.104.305.100.00-187199112.77%
IRBT211217P000800002021-06-23 2:47PM EST80.008.557.808.400.00-67855258.50%
IRBT211217P000850002021-06-18 10:43AM EST85.0010.399.9010.900.00-6260.00%
IRBT211217P000900002021-06-09 10:12AM EST90.0013.2012.6013.400.00-4130.00%
IRBT211217P000950002021-06-09 10:02AM EST95.0014.0015.4016.200.00-10490.00%
IRBT211217P001000002021-06-18 8:30AM EST100.0019.0218.5019.100.00-1270.00%
IRBT211217P001050002021-06-18 8:30AM EST105.0022.1321.8022.400.00-15100.00%
IRBT211217P001100002021-06-18 8:53AM EST110.0025.0025.3026.000.00-1540.00%
IRBT211217P001150002021-06-03 11:21AM EST115.0023.8028.2029.100.00-11170.00%
IRBT211217P001200002021-06-03 9:17AM EST120.0026.7032.2032.900.00-1610.00%
IRBT211217P001250002021-06-03 8:48AM EST125.0030.3036.2037.300.00-7190.00%
IRBT211217P001300002021-05-20 12:33PM EST130.0039.2039.5042.800.00-120.00%
IRBT211217P001400002021-05-04 9:18AM EST140.0051.6044.0045.900.00--20.00%
IRBT211217P001500002021-04-26 2:51PM EST150.0043.1056.4057.800.00-34340.00%
IRBT211217P001550002021-04-29 9:51AM EST155.0050.4057.9060.200.00--80.00%
IRBT211217P001600002021-04-27 9:58AM EST160.0050.3062.7065.000.00--10.00%