Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.538,09 +150,33 (+0,38%) Gold
2.369,30 +29,00 (+1,24%) EUR/USD
1,0776 -0,0008 (-0,08%) Bitcoin EUR
56.302,44 -1.672,42 (-2,88%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:55PM EDT. Markt geöffnet.
Strike:8.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510C00008000 | 2024-05-10 3:38PM EDT | 2024-05-10 | 3.25 | 3.20 | 4.20 | -0.38 | -10.47% | 46 | 80 | 775.00% |
| IRBT240517C00008000 | 2024-05-09 3:31PM EDT | 2024-05-17 | 3.25 | 3.20 | 3.40 | -0.45 | -12.16% | 4 | 214 | 123.44% |
| IRBT240524C00008000 | 2024-04-22 1:39PM EDT | 2024-05-24 | 0.55 | 3.20 | 3.40 | 0.00 | - | 10 | 11 | 90.63% |
| IRBT240531C00008000 | 2024-05-08 10:47AM EDT | 2024-05-31 | 2.10 | 3.20 | 4.00 | 0.00 | - | - | 1 | 148.83% |
| IRBT240607C00008000 | 2024-04-30 3:44PM EDT | 2024-06-07 | 1.11 | 3.10 | 4.90 | 0.00 | - | - | 5 | 182.03% |
| IRBT240621C00008000 | 2024-05-10 3:23PM EDT | 2024-06-21 | 3.40 | 3.40 | 3.50 | -0.20 | -5.56% | 27 | 765 | 86.33% |
| IRBT240920C00008000 | 2024-05-09 10:54AM EDT | 2024-09-20 | 3.80 | 4.00 | 4.40 | 0.00 | - | 10 | 104 | 95.70% |
| IRBT250117C00008000 | 2024-05-10 2:02PM EDT | 2025-01-17 | 4.52 | 4.70 | 5.30 | -0.08 | -1.74% | 4 | 147 | 100.20% |
| IRBT260116C00008000 | 2024-05-08 1:17PM EDT | 2026-01-16 | 5.20 | 5.80 | 6.10 | -0.30 | -5.45% | 1 | 82 | 87.30% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510P00008000 | 2024-05-10 2:02PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 62 | 128 | 362.50% |
| IRBT240517P00008000 | 2024-05-10 1:36PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 1,215 | 128.13% |
| IRBT240524P00008000 | 2024-05-10 10:58AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.10 | -1.14 | -95.00% | 5 | 1 | 117.19% |
| IRBT240531P00008000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 0.53 | 0.00 | 0.25 | 0.00 | - | 10 | 32 | 110.55% |
| IRBT240621P00008000 | 2024-05-10 12:11PM EDT | 2024-06-21 | 0.22 | 0.15 | 0.25 | +0.05 | +29.41% | 10 | 3,382 | 90.63% |
| IRBT240920P00008000 | 2024-05-08 10:44AM EDT | 2024-09-20 | 1.05 | 0.75 | 0.85 | 0.00 | - | 20 | 396 | 89.16% |
| IRBT241220P00008000 | 2024-05-08 3:49PM EDT | 2024-12-20 | 1.35 | 1.20 | 1.35 | 0.00 | - | 6 | 11 | 88.38% |
| IRBT250117P00008000 | 2024-05-09 3:10PM EDT | 2025-01-17 | 1.32 | 1.30 | 1.40 | 0.00 | - | 20 | 1,107 | 86.23% |
| IRBT260116P00008000 | 2024-05-10 3:21PM EDT | 2026-01-16 | 2.40 | 2.30 | 2.45 | 0.00 | - | 5 | 842 | 80.08% |
