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
56.192,61 -1.812,33 (-3,12%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:10.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510C00010000 | 2024-05-10 2:23PM EDT | 2024-05-10 | 0.60 | 0.30 | 2.00 | -0.98 | -62.03% | 121 | 580 | 589.84% |
| IRBT240517C00010000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 1.35 | 1.30 | 1.45 | -0.25 | -15.62% | 127 | 568 | 91.02% |
| IRBT240524C00010000 | 2024-05-08 3:29PM EDT | 2024-05-24 | 1.35 | 0.95 | 1.60 | 0.00 | - | 16 | 12 | 99.80% |
| IRBT240531C00010000 | 2024-05-08 3:05PM EDT | 2024-05-31 | 1.50 | 0.00 | 3.60 | +0.20 | +15.38% | 3 | 8 | 104.49% |
| IRBT240621C00010000 | 2024-05-10 1:24PM EDT | 2024-06-21 | 1.75 | 1.85 | 2.05 | -0.50 | -22.22% | 20 | 559 | 86.13% |
| IRBT240920C00010000 | 2024-05-09 2:35PM EDT | 2024-09-20 | 2.90 | 2.80 | 3.00 | 0.00 | - | 12 | 151 | 88.38% |
| IRBT241220C00010000 | 2024-05-08 3:09PM EDT | 2024-12-20 | 3.60 | 3.40 | 3.60 | +0.36 | +11.11% | 1 | 12 | 87.50% |
| IRBT250117C00010000 | 2024-05-09 2:48PM EDT | 2025-01-17 | 3.80 | 3.40 | 3.80 | 0.00 | - | 7 | 971 | 85.55% |
| IRBT260116C00010000 | 2024-05-10 3:22PM EDT | 2026-01-16 | 5.10 | 4.50 | 5.60 | +0.45 | +9.68% | 4 | 217 | 84.33% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510P00010000 | 2024-05-09 11:41AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 225 | 148.44% |
| IRBT240517P00010000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | 0.00 | - | 58 | 177 | 89.84% |
| IRBT240621P00010000 | 2024-05-09 1:48PM EDT | 2024-06-21 | 0.57 | 0.60 | 0.70 | 0.00 | - | 341 | 761 | 80.08% |
| IRBT240920P00010000 | 2024-05-10 11:20AM EDT | 2024-09-20 | 1.65 | 1.45 | 1.60 | -1.13 | -40.65% | 7 | 154 | 81.93% |
| IRBT241220P00010000 | 2024-05-08 1:21PM EDT | 2024-12-20 | 2.25 | 2.00 | 2.15 | 0.00 | - | - | 12 | 80.86% |
| IRBT250117P00010000 | 2024-05-09 3:34PM EDT | 2025-01-17 | 2.25 | 2.15 | 2.25 | +0.15 | +7.14% | 20 | 730 | 80.08% |
| IRBT260116P00010000 | 2024-05-08 2:50PM EDT | 2026-01-16 | 3.50 | 2.90 | 3.60 | 0.00 | - | 3 | 323 | 72.24% |
