Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.526,29 -1.903,38 (-3,26%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510C00001000 | 2024-05-07 10:54AM EDT | 1.00 | 10.40 | 9.00 | 11.50 | +2.05 | +24.55% | 2 | 23 | 2,300.00% |
| IRBT240510C00002000 | 2024-04-15 9:42AM EDT | 2.00 | 5.70 | 9.00 | 11.30 | 0.00 | - | 1 | 1 | 4,243.75% |
| IRBT240510C00005000 | 2024-05-08 12:56PM EDT | 5.00 | 5.30 | 6.00 | 8.20 | 0.00 | - | 1 | 1 | 1,965.63% |
| IRBT240510C00006500 | 2024-05-03 1:02PM EDT | 6.50 | 2.71 | 4.30 | 6.80 | 0.00 | - | 3 | 13 | 1,426.56% |
| IRBT240510C00007000 | 2024-05-10 12:26PM EDT | 7.00 | 4.00 | 4.10 | 5.40 | +2.20 | +122.22% | 5 | 5 | 1,060.94% |
| IRBT240510C00007500 | 2024-05-06 2:30PM EDT | 7.50 | 4.32 | 3.10 | 5.00 | +2.47 | +133.51% | 1 | 21 | 792.19% |
| IRBT240510C00008000 | 2024-05-10 3:40PM EDT | 8.00 | 3.25 | 3.10 | 3.40 | -0.38 | -10.47% | 61 | 80 | 368.75% |
| IRBT240510C00008500 | 2024-05-10 11:14AM EDT | 8.50 | 2.67 | 2.10 | 4.60 | +0.07 | +2.69% | 2 | 66 | 809.38% |
| IRBT240510C00009000 | 2024-05-10 3:52PM EDT | 9.00 | 2.25 | 2.15 | 2.95 | -0.17 | -7.02% | 36 | 230 | 525.78% |
| IRBT240510C00009500 | 2024-05-10 3:43PM EDT | 9.50 | 1.75 | 1.50 | 3.10 | -0.30 | -14.63% | 84 | 273 | 584.38% |
| IRBT240510C00010000 | 2024-05-10 2:23PM EDT | 10.00 | 0.60 | 0.30 | 2.00 | -0.98 | -62.03% | 121 | 580 | 589.84% |
| IRBT240510C00010500 | 2024-05-10 3:31PM EDT | 10.50 | 0.60 | 0.55 | 1.75 | -0.30 | -33.33% | 48 | 244 | 324.22% |
| IRBT240510C00011000 | 2024-05-10 3:58PM EDT | 11.00 | 0.28 | 0.15 | 0.30 | -0.23 | -45.10% | 277 | 714 | 71.88% |
| IRBT240510C00011500 | 2024-05-10 2:32PM EDT | 11.50 | 0.04 | 0.00 | 0.05 | -0.21 | -84.00% | 92 | 600 | 63.28% |
| IRBT240510C00012000 | 2024-05-10 1:23PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 20 | 330 | 96.88% |
| IRBT240510C00012500 | 2024-05-10 3:49PM EDT | 12.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 458 | 137.50% |
| IRBT240510C00013000 | 2024-05-09 3:25PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 345 | 175.00% |
| IRBT240510C00013500 | 2024-05-09 2:26PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 209.38% |
| IRBT240510C00014000 | 2024-04-08 3:48PM EDT | 14.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 16 | 240.63% |
| IRBT240510C00015000 | 2024-05-06 2:00PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 117 | 120 | 300.00% |
| IRBT240510C00016000 | 2024-04-10 3:59PM EDT | 16.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 3 | 350.00% |
| IRBT240510C00017000 | 2024-04-04 3:06PM EDT | 17.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 5 | 5 | 1,067.19% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510P00004500 | 2024-04-26 11:07AM EDT | 4.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 1,945.31% |
| IRBT240510P00005000 | 2024-05-01 10:46AM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 499 | 937.50% |
| IRBT240510P00005500 | 2024-04-23 10:24AM EDT | 5.50 | 0.25 | 0.00 | 1.10 | 0.00 | - | - | 3 | 1,468.75% |
| IRBT240510P00006000 | 2024-05-08 12:17PM EDT | 6.00 | 0.03 | 0.00 | 1.10 | 0.00 | - | 1 | 64 | 1,326.56% |
| IRBT240510P00006500 | 2024-05-10 11:30AM EDT | 6.50 | 0.01 | 0.00 | 1.50 | 0.00 | - | 4 | 422 | 1,362.50% |
| IRBT240510P00007000 | 2024-05-09 10:16AM EDT | 7.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 265 | 475.00% |
| IRBT240510P00007500 | 2024-05-08 1:35PM EDT | 7.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 89 | 418.75% |
| IRBT240510P00008000 | 2024-05-10 2:02PM EDT | 8.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 62 | 128 | 356.25% |
| IRBT240510P00008500 | 2024-05-08 3:29PM EDT | 8.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 270 | 244 | 303.13% |
| IRBT240510P00009000 | 2024-05-09 2:14PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 211 | 250.00% |
| IRBT240510P00009500 | 2024-05-08 3:34PM EDT | 9.50 | 0.05 | 0.00 | 0.50 | -0.08 | -61.54% | 3 | 81 | 392.19% |
| IRBT240510P00010000 | 2024-05-09 11:41AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 225 | 148.44% |
| IRBT240510P00010500 | 2024-05-10 9:52AM EDT | 10.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 107 | 96.88% |
| IRBT240510P00011000 | 2024-05-10 1:51PM EDT | 11.00 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 127 | 207 | 57.03% |
| IRBT240510P00011500 | 2024-05-10 12:32PM EDT | 11.50 | 0.45 | 0.15 | 0.40 | +0.15 | +50.00% | 106 | 110 | 98.44% |
| IRBT240510P00012000 | 2024-05-10 1:41PM EDT | 12.00 | 1.05 | 0.65 | 1.65 | +0.40 | +61.54% | 41 | 49 | 285.16% |
| IRBT240510P00012500 | 2024-05-10 3:30PM EDT | 12.50 | 1.05 | 1.10 | 2.35 | -0.45 | -30.00% | 4 | 2 | 385.16% |
| IRBT240510P00020000 | 2024-05-09 9:37AM EDT | 20.00 | 9.50 | 8.10 | 10.90 | 0.00 | - | 1 | 0 | 1,114.06% |
