Mercado fechará em 4 h 12 min
BOVESPA
128.516,23 +1.393,98 (+1,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.845,69 +168,64 (+0,30%) PETROLEO CRU
78,60 -0,35 (-0,44%) OURO
2.305,60 -4,00 (-0,17%) Bitcoin USD
61.605,86 +2.209,11 (+3,72%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:47AM EDT. Mercado aberto.
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 | 3.90 | 4.10 | 0.00 | - | 50 | 33 | 550.00% |
| IRBT240503C00005500 | 2024-04-26 3:41PM EDT | 5.50 | 2.25 | 2.80 | 3.60 | 0.00 | - | 2 | 2 | 715.63% |
| IRBT240503C00006000 | 2024-04-29 10:38AM EDT | 6.00 | 2.25 | 2.85 | 3.10 | 0.00 | - | 2 | 2 | 612.50% |
| IRBT240503C00006500 | 2024-05-02 11:24AM EDT | 6.50 | 2.50 | 2.40 | 2.60 | 0.00 | - | 3 | 16 | 325.00% |
| IRBT240503C00007000 | 2024-05-03 9:47AM EDT | 7.00 | 2.25 | 1.95 | 2.05 | +0.76 | +51.01% | 21 | 162 | 262.50% |
| IRBT240503C00007500 | 2024-05-03 11:31AM EDT | 7.50 | 1.48 | 1.45 | 1.60 | +0.28 | +30.43% | 1 | 152 | 246.88% |
| IRBT240503C00008000 | 2024-05-03 11:31AM EDT | 8.00 | 1.05 | 1.00 | 1.05 | +0.15 | +16.67% | 51 | 375 | 178.13% |
| IRBT240503C00008500 | 2024-05-03 11:32AM EDT | 8.50 | 0.50 | 0.50 | 0.60 | +0.08 | +19.05% | 239 | 442 | 126.56% |
| IRBT240503C00009000 | 2024-05-03 11:05AM EDT | 9.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 127 | 1,120 | 57.03% |
| IRBT240503C00009500 | 2024-05-02 3:45PM EDT | 9.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 284 | 112.50% |
| IRBT240503C00010000 | 2024-05-03 9:59AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 332 | 145 | 143.75% |
| IRBT240503C00011000 | 2024-04-18 11:29AM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 531.25% |
| IRBT240503C00011500 | 2024-04-18 12:06PM EDT | 11.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 1 | 684.38% |
| IRBT240503C00012000 | 2024-04-18 12:06PM EDT | 12.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 1 | 740.63% |
| IRBT240503C00013000 | 2024-04-18 12:06PM EDT | 13.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 1 | 840.63% |
| IRBT240503C00014000 | 2024-04-09 10:08AM EDT | 14.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 2 | 493.75% |
| IRBT240503C00015000 | 2024-04-04 9:34AM EDT | 15.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 5 | 1,006.25% |
| IRBT240503C00017000 | 2024-04-04 2:39PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 581.25% |
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 | 1.05 | 0.00 | - | - | 75 | 1,739.06% |
| IRBT240503P00005000 | 2024-04-24 1:29PM EDT | 5.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 1 | 1,381.25% |
| IRBT240503P00005500 | 2024-04-22 3:03PM EDT | 5.50 | 0.08 | 0.00 | 0.60 | 0.00 | - | - | 2 | 959.38% |
| IRBT240503P00006000 | 2024-05-03 9:57AM EDT | 6.00 | 0.06 | 0.00 | 0.20 | +0.05 | +500.00% | 1 | 8 | 587.50% |
| IRBT240503P00006500 | 2024-04-26 2:50PM EDT | 6.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 35 | 359.38% |
| IRBT240503P00007000 | 2024-05-01 9:55AM EDT | 7.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 3 | 322 | 776.56% |
| IRBT240503P00007500 | 2024-05-01 9:36AM EDT | 7.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 12 | 119 | 262.50% |
| IRBT240503P00008000 | 2024-05-02 9:32AM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 156.25% |
| IRBT240503P00008500 | 2024-05-02 2:44PM EDT | 8.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 59 | 90.63% |
| IRBT240503P00009000 | 2024-05-03 9:55AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 19 | 131 | 49.22% |
| IRBT240503P00010000 | 2024-05-02 9:36AM EDT | 10.00 | 1.15 | 0.85 | 1.40 | 0.00 | - | 1 | 2 | 225.00% |
© 2024 Yahoo. Todos os direitos reservados.