Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,05 +0,05 (+0,06%) OURO
2.331,10 +20,10 (+0,87%) Bitcoin USD
58.401,12 -2.412,03 (-3,97%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240503C00005000 | 2024-04-10 10:22AM EDT | 5.00 | 4.60 | 3.40 | 5.70 | 0.00 | - | 50 | 33 | 1,017.97% |
| IRBT240503C00005500 | 2024-04-26 3:41PM EDT | 5.50 | 2.25 | 1.25 | 5.00 | 0.00 | - | 2 | 2 | 332.81% |
| IRBT240503C00006000 | 2024-04-29 10:38AM EDT | 6.00 | 2.25 | 2.20 | 4.30 | 0.00 | - | 2 | 2 | 648.44% |
| IRBT240503C00006500 | 2024-05-01 3:00PM EDT | 6.50 | 2.35 | 1.60 | 2.15 | +0.25 | +11.90% | 6 | 16 | 248.44% |
| IRBT240503C00007000 | 2024-05-01 12:05PM EDT | 7.00 | 1.49 | 1.45 | 2.65 | -0.22 | -12.87% | 3 | 162 | 393.75% |
| IRBT240503C00007500 | 2024-05-01 3:48PM EDT | 7.50 | 1.20 | 1.00 | 1.15 | +0.19 | +18.81% | 58 | 156 | 90.63% |
| IRBT240503C00008000 | 2024-05-01 2:46PM EDT | 8.00 | 0.80 | 0.55 | 0.80 | +0.25 | +45.45% | 62 | 375 | 107.03% |
| IRBT240503C00008500 | 2024-05-01 3:32PM EDT | 8.50 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 115 | 539 | 71.09% |
| IRBT240503C00009000 | 2024-05-01 3:50PM EDT | 9.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1,015 | 1,100 | 72.66% |
| IRBT240503C00009500 | 2024-05-01 3:17PM EDT | 9.50 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 253 | 23 | 82.81% |
| IRBT240503C00010000 | 2024-04-30 12:23PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 116 | 110.94% |
| IRBT240503C00011000 | 2024-04-18 11:29AM EDT | 11.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 49 | 595.31% |
| IRBT240503C00011500 | 2024-04-18 12:06PM EDT | 11.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 632.03% |
| IRBT240503C00012000 | 2024-04-18 12:06PM EDT | 12.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 528.13% |
| IRBT240503C00013000 | 2024-04-18 12:06PM EDT | 13.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 518.75% |
| IRBT240503C00014000 | 2024-04-09 10:08AM EDT | 14.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 2 | 310.94% |
| IRBT240503C00015000 | 2024-04-04 9:34AM EDT | 15.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 532.81% |
| IRBT240503C00017000 | 2024-04-04 2:39PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 359.38% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240503P00004000 | 2024-04-15 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 75 | 814.06% |
| IRBT240503P00005000 | 2024-04-24 1:29PM EDT | 5.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 620.31% |
| IRBT240503P00005500 | 2024-04-22 3:03PM EDT | 5.50 | 0.08 | 0.00 | 0.65 | 0.00 | - | - | 2 | 537.50% |
| IRBT240503P00006000 | 2024-04-30 3:01PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 225.00% |
| IRBT240503P00006500 | 2024-04-26 2:50PM EDT | 6.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 35 | 184.38% |
| IRBT240503P00007000 | 2024-05-01 9:55AM EDT | 7.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 322 | 140.63% |
| IRBT240503P00007500 | 2024-05-01 9:36AM EDT | 7.50 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 12 | 131 | 101.56% |
| IRBT240503P00008000 | 2024-05-01 3:34PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 69 | 71 | 76.56% |
| IRBT240503P00008500 | 2024-05-01 2:12PM EDT | 8.50 | 0.26 | 0.15 | 0.25 | -0.04 | -13.33% | 29 | 41 | 74.22% |
| IRBT240503P00009000 | 2024-05-01 9:46AM EDT | 9.00 | 0.34 | 0.50 | 1.05 | -0.26 | -43.33% | 11 | 108 | 165.63% |
| IRBT240503P00010000 | 2024-04-29 9:58AM EDT | 10.00 | 2.20 | 1.40 | 1.55 | 0.00 | - | 1 | 1 | 120.31% |
© 2024 Yahoo. Todos os direitos reservados.