Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.029,39 +1.692,38 (+2,59%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240621C00003000 | 2024-05-02 9:43AM EDT | 3.00 | 5.70 | 6.00 | 8.90 | 0.00 | - | 100 | 59 | 558.59% |
| IRBT240621C00004000 | 2024-02-28 4:15PM EDT | 4.00 | 7.40 | 4.60 | 5.20 | 0.00 | - | 15 | 16 | 0.00% |
| IRBT240621C00005000 | 2024-03-18 10:07AM EDT | 5.00 | 4.90 | 1.70 | 2.50 | 0.00 | - | 20 | 11 | 0.00% |
| IRBT240621C00006000 | 2024-04-25 10:17AM EDT | 6.00 | 1.30 | 4.70 | 5.80 | 0.00 | - | 2 | 0 | 194.92% |
| IRBT240621C00007000 | 2024-05-16 10:24AM EDT | 7.00 | 4.20 | 3.80 | 4.40 | 0.00 | - | 1 | 59 | 132.81% |
| IRBT240621C00008000 | 2024-05-13 3:47PM EDT | 8.00 | 5.99 | 2.90 | 3.20 | 0.00 | - | 10 | 778 | 94.53% |
| IRBT240621C00009000 | 2024-05-14 2:24PM EDT | 9.00 | 4.25 | 2.20 | 2.40 | 0.00 | - | 1 | 474 | 94.73% |
| IRBT240621C00010000 | 2024-05-15 2:29PM EDT | 10.00 | 1.81 | 1.45 | 1.70 | +0.06 | +3.43% | 2 | 527 | 86.13% |
| IRBT240621C00011000 | 2024-05-17 3:48PM EDT | 11.00 | 1.20 | 1.10 | 1.20 | -0.15 | -11.11% | 12 | 207 | 91.41% |
| IRBT240621C00012000 | 2024-05-17 3:45PM EDT | 12.00 | 0.81 | 0.75 | 0.85 | -0.08 | -8.99% | 186 | 499 | 92.38% |
| IRBT240621C00013000 | 2024-05-17 1:59PM EDT | 13.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 10 | 1,296 | 93.36% |
| IRBT240621C00014000 | 2024-05-17 3:46PM EDT | 14.00 | 0.44 | 0.40 | 0.45 | -0.01 | -2.22% | 84 | 309 | 99.02% |
| IRBT240621C00015000 | 2024-05-17 3:40PM EDT | 15.00 | 0.33 | 0.30 | 0.35 | -0.07 | -17.50% | 804 | 1,902 | 103.13% |
| IRBT240621C00016000 | 2024-05-17 2:13PM EDT | 16.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 10 | 349 | 106.25% |
| IRBT240621C00017000 | 2024-05-17 2:14PM EDT | 17.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 7 | 833 | 106.25% |
| IRBT240621C00018000 | 2024-05-17 2:16PM EDT | 18.00 | 0.15 | 0.15 | 0.90 | -0.05 | -25.00% | 7 | 756 | 158.40% |
| IRBT240621C00019000 | 2024-05-14 10:50AM EDT | 19.00 | 0.57 | 0.05 | 2.30 | 0.00 | - | 2 | 158 | 227.15% |
| IRBT240621C00020000 | 2024-05-16 3:59PM EDT | 20.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 10 | 1,635 | 117.19% |
| IRBT240621C00021000 | 2024-05-13 2:25PM EDT | 21.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 41 | 158.79% |
| IRBT240621C00022000 | 2024-05-17 11:20AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | -0.35 | -87.50% | 6 | 13 | 176.17% |
| IRBT240621C00023000 | 2024-05-14 9:42AM EDT | 23.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 28 | 153.13% |
| IRBT240621C00024000 | 2024-05-14 9:35AM EDT | 24.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 199.22% |
| IRBT240621C00025000 | 2024-05-16 2:19PM EDT | 25.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 14 | 582 | 164.84% |
| IRBT240621C00030000 | 2024-05-15 11:39AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 755 | 164.06% |
| IRBT240621C00031000 | 2024-03-08 10:30AM EDT | 31.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 20 | 182.81% |
| IRBT240621C00032000 | 2024-01-16 11:54AM EDT | 32.00 | 8.00 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 203.91% |
| IRBT240621C00033000 | 2024-02-27 10:36AM EDT | 33.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 21 | 191.02% |
| IRBT240621C00034000 | 2024-01-23 1:17PM EDT | 34.00 | 1.94 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 206.64% |
| IRBT240621C00035000 | 2024-05-14 3:37PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 1,620 | 172.66% |
| IRBT240621C00036000 | 2024-02-27 10:36AM EDT | 36.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 20 | 208.59% |
| IRBT240621C00037000 | 2024-01-29 12:21PM EDT | 37.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 12 | 14 | 205.47% |
| IRBT240621C00038000 | 2024-02-01 10:30AM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 117 | 192.97% |
| IRBT240621C00039000 | 2024-02-23 2:20PM EDT | 39.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 195.31% |
| IRBT240621C00040000 | 2024-02-27 12:37PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 194 | 187.50% |
| IRBT240621C00041000 | 2024-02-22 11:51AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 190.63% |
| IRBT240621C00042000 | 2024-05-13 2:47PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 192.97% |
| IRBT240621C00043000 | 2024-05-17 9:30AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | -2.65 | -98.15% | 10 | 2 | 179.69% |
| IRBT240621C00044000 | 2024-01-29 2:08PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 198.44% |
| IRBT240621C00045000 | 2024-02-09 1:04PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 184.38% |
| IRBT240621C00046000 | 2024-01-19 1:45PM EDT | 46.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 214.84% |
| IRBT240621C00047000 | 2024-01-29 1:27PM EDT | 47.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 217.19% |
| IRBT240621C00048000 | 2024-01-19 10:36AM EDT | 48.00 | 0.41 | 0.00 | 0.45 | 0.00 | - | 20 | 16 | 261.33% |
| IRBT240621C00050000 | 2024-04-24 9:54AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 308 | 195.31% |
| IRBT240621C00055000 | 2024-04-16 10:17AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,363 | 204.69% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240621P00003000 | 2024-03-22 3:49PM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 200 | 228 | 243.75% |
| IRBT240621P00004000 | 2024-05-01 10:07AM EDT | 4.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 587 | 290.63% |
| IRBT240621P00005000 | 2024-05-16 12:24PM EDT | 5.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 5 | 1,064 | 200.39% |
| IRBT240621P00006000 | 2024-05-16 11:21AM EDT | 6.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 340 | 1,754 | 155.08% |
| IRBT240621P00007000 | 2024-05-13 3:58PM EDT | 7.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 8 | 2,655 | 249.22% |
| IRBT240621P00008000 | 2024-05-17 12:20PM EDT | 8.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 11 | 3,153 | 100.39% |
| IRBT240621P00009000 | 2024-05-16 3:38PM EDT | 9.00 | 0.38 | 0.30 | 0.55 | 0.00 | - | 1 | 463 | 91.21% |
| IRBT240621P00010000 | 2024-05-17 12:20PM EDT | 10.00 | 0.85 | 0.05 | 0.85 | +0.15 | +21.43% | 2 | 842 | 62.31% |
| IRBT240621P00011000 | 2024-05-17 3:54PM EDT | 11.00 | 1.25 | 1.15 | 1.35 | -0.06 | -4.58% | 6 | 496 | 86.91% |
| IRBT240621P00012000 | 2024-05-17 3:38PM EDT | 12.00 | 1.97 | 1.85 | 2.00 | +0.08 | +4.23% | 2 | 390 | 89.75% |
| IRBT240621P00013000 | 2024-05-15 2:03PM EDT | 13.00 | 2.74 | 2.60 | 2.75 | 0.00 | - | 5 | 157 | 90.43% |
| IRBT240621P00014000 | 2024-05-15 1:38PM EDT | 14.00 | 3.40 | 3.40 | 3.70 | 0.00 | - | 5 | 53 | 95.70% |
| IRBT240621P00015000 | 2024-05-17 9:56AM EDT | 15.00 | 3.85 | 4.30 | 4.60 | +0.75 | +24.19% | 90 | 1,120 | 99.22% |
| IRBT240621P00016000 | 2024-05-13 3:42PM EDT | 16.00 | 3.10 | 5.30 | 5.50 | 0.00 | - | 5 | 33 | 105.08% |
| IRBT240621P00017000 | 2024-05-13 3:42PM EDT | 17.00 | 3.85 | 6.10 | 6.40 | 0.00 | - | 5 | 90 | 91.41% |
| IRBT240621P00018000 | 2024-04-10 9:30AM EDT | 18.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| IRBT240621P00019000 | 2024-04-10 9:30AM EDT | 19.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| IRBT240621P00020000 | 2024-04-01 3:23PM EDT | 20.00 | 11.50 | 11.20 | 11.70 | 0.00 | - | 19 | 11 | 324.02% |
| IRBT240621P00021000 | 2024-03-12 9:30AM EDT | 21.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240621P00022000 | 2024-03-19 2:46PM EDT | 22.00 | 13.03 | 14.50 | 15.00 | 0.00 | - | 2 | 2 | 440.14% |
| IRBT240621P00023000 | 2024-02-07 2:50PM EDT | 23.00 | 11.10 | 12.10 | 13.20 | 0.00 | - | 4 | 6 | 197.07% |
| IRBT240621P00024000 | 2024-02-22 12:29PM EDT | 24.00 | 12.30 | 15.50 | 16.10 | 0.00 | - | 1 | 1 | 385.35% |
| IRBT240621P00025000 | 2024-05-13 3:05PM EDT | 25.00 | 11.60 | 14.10 | 14.40 | 0.00 | - | 5 | 5 | 145.31% |
| IRBT240621P00030000 | 2024-02-07 11:41AM EDT | 30.00 | 17.97 | 19.00 | 19.90 | 0.00 | - | 2 | 1 | 210.94% |
| IRBT240621P00032000 | 2024-02-01 10:45AM EDT | 32.00 | 18.46 | 20.30 | 21.40 | 0.00 | - | 2 | 0 | 211.33% |
| IRBT240621P00033000 | 2024-01-31 3:43PM EDT | 33.00 | 19.00 | 21.20 | 22.40 | 0.00 | - | 25 | 11 | 215.63% |
| IRBT240621P00034000 | 2024-02-29 10:46AM EDT | 34.00 | 21.70 | 24.90 | 25.60 | 0.00 | - | 2 | 0 | 404.30% |
| IRBT240621P00035000 | 2024-01-30 4:48PM EDT | 35.00 | 20.75 | 23.10 | 24.20 | 0.00 | - | 5 | 0 | 167.19% |
| IRBT240621P00037000 | 2024-01-02 3:46PM EDT | 37.00 | 6.50 | 21.50 | 24.80 | 0.00 | - | - | 0 | 0.00% |
| IRBT240621P00038000 | 2024-01-16 2:04PM EDT | 38.00 | 11.50 | 24.80 | 26.20 | 0.00 | - | 5 | 2 | 0.00% |
| IRBT240621P00039000 | 2024-01-22 12:17PM EDT | 39.00 | 22.80 | 25.40 | 28.20 | 0.00 | - | 1 | 0 | 179.69% |
| IRBT240621P00040000 | 2024-01-30 12:45PM EDT | 40.00 | 25.78 | 27.90 | 28.90 | 0.00 | - | 4 | 3 | 0.00% |
| IRBT240621P00041000 | 2024-03-19 10:10AM EDT | 41.00 | 32.00 | 33.40 | 34.10 | 0.00 | - | 10 | 1 | 547.66% |
| IRBT240621P00044000 | 2024-01-22 12:35PM EDT | 44.00 | 27.52 | 30.20 | 33.20 | 0.00 | - | 1 | 0 | 192.97% |
| IRBT240621P00045000 | 2024-01-30 4:56PM EDT | 45.00 | 30.70 | 33.10 | 34.10 | 0.00 | - | - | 0 | 0.00% |
| IRBT240621P00050000 | 2023-12-15 2:31PM EDT | 50.00 | 12.00 | 18.00 | 21.90 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.