Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.845,38 +287,27 (+0,73%) Bitcoin EUR
60.284,01 +3.814,16 (+6,75%) CMC Crypto 200
1.381,32 +113,37 (+8,94%) Nasdaq Compositive
16.731,79 +220,61 (+1,34%) S&P 500
5.301,57 +54,89 (+1,05%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:13PM EDT. Markt geöffnet.
Strike:15.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240517C00015000 | 2024-05-15 2:13PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 34 | 2,133 | 214.06% |
| IRBT240524C00015000 | 2024-05-15 10:24AM EDT | 2024-05-24 | 0.19 | 0.15 | 0.20 | -0.16 | -45.71% | 26 | 423 | 158.20% |
| IRBT240531C00015000 | 2024-05-13 3:00PM EDT | 2024-05-31 | 0.65 | 0.00 | 0.25 | 0.00 | - | 16 | 12 | 110.94% |
| IRBT240607C00015000 | 2024-05-13 9:31AM EDT | 2024-06-07 | 0.30 | 0.15 | 0.90 | 0.00 | - | 3 | 3 | 147.66% |
| IRBT240614C00015000 | 2024-05-15 2:18PM EDT | 2024-06-14 | 0.40 | 0.20 | 0.35 | -0.50 | -55.56% | 4 | 4 | 103.13% |
| IRBT240621C00015000 | 2024-05-15 2:26PM EDT | 2024-06-21 | 0.40 | 0.30 | 0.40 | -0.55 | -57.89% | 75 | 1,922 | 100.98% |
| IRBT240920C00015000 | 2024-05-15 9:41AM EDT | 2024-09-20 | 1.69 | 1.05 | 1.20 | -0.52 | -23.53% | 1 | 392 | 89.94% |
| IRBT241220C00015000 | 2024-05-14 12:30PM EDT | 2024-12-20 | 3.10 | 1.60 | 1.85 | 0.00 | - | 3 | 27 | 87.21% |
| IRBT250117C00015000 | 2024-05-15 1:05PM EDT | 2025-01-17 | 1.92 | 1.65 | 1.90 | -1.04 | -35.14% | 212 | 1,069 | 83.59% |
| IRBT260116C00015000 | 2024-05-14 10:18AM EDT | 2026-01-16 | 3.20 | 2.90 | 3.60 | -2.30 | -41.82% | 3 | 156 | 79.61% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240517P00015000 | 2024-05-13 3:18PM EDT | 2024-05-17 | 1.90 | 4.00 | 4.80 | 0.00 | - | 2 | 10 | 328.13% |
| IRBT240524P00015000 | 2024-05-15 9:40AM EDT | 2024-05-24 | 3.20 | 4.20 | 4.50 | +1.05 | +48.84% | 2 | 2 | 168.36% |
| IRBT240621P00015000 | 2024-05-14 3:45PM EDT | 2024-06-21 | 3.10 | 4.40 | 4.70 | 0.00 | - | 49 | 1,120 | 107.42% |
| IRBT240920P00015000 | 2024-05-03 11:57AM EDT | 2024-09-20 | 6.33 | 4.90 | 5.30 | 0.00 | - | 5 | 84 | 83.40% |
| IRBT241220P00015000 | 2024-05-13 3:03PM EDT | 2024-12-20 | 4.34 | 5.40 | 5.70 | 0.00 | - | 5 | 5 | 77.93% |
| IRBT250117P00015000 | 2024-05-14 2:47PM EDT | 2025-01-17 | 4.75 | 5.50 | 5.90 | 0.00 | - | 2 | 1,371 | 77.69% |
| IRBT260116P00015000 | 2024-05-13 2:24PM EDT | 2026-01-16 | 6.00 | 6.70 | 7.30 | 0.00 | - | 2 | 392 | 72.73% |
