Mercado abrirá em 1 h 37 min
BOVESPA
120.261,34 +630,91 (+0,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.323,37 +86,91 (+0,16%) PETROLEO CRU
81,60 +0,03 (+0,04%) OURO
2.353,00 +6,10 (+0,26%) Bitcoin USD
66.326,13 +934,16 (+1,43%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920C00003000 | 2024-04-04 10:23AM EDT | 3.00 | 5.58 | 4.40 | 8.60 | 0.00 | - | 3 | 3 | 146.88% |
| IRBT240920C00005000 | 2024-06-04 3:05PM EDT | 5.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920C00006000 | 2024-05-15 3:28PM EDT | 6.00 | 5.35 | 3.50 | 3.90 | 0.00 | - | - | 10 | 91.60% |
| IRBT240920C00007000 | 2024-06-13 10:14AM EDT | 7.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IRBT240920C00008000 | 2024-06-13 10:07AM EDT | 8.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920C00009000 | 2024-06-07 9:50AM EDT | 9.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 0.00% |
| IRBT240920C00010000 | 2024-06-17 1:00PM EDT | 10.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 198 | 3.13% |
| IRBT240920C00011000 | 2024-06-18 10:43AM EDT | 11.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IRBT240920C00012000 | 2024-06-17 10:03AM EDT | 12.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRBT240920C00013000 | 2024-06-17 3:23PM EDT | 13.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 24 | 815 | 12.50% |
| IRBT240920C00014000 | 2024-06-12 9:58AM EDT | 14.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 25.00% |
| IRBT240920C00015000 | 2024-06-18 2:25PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 403 | 25.00% |
| IRBT240920C00016000 | 2024-05-24 10:49AM EDT | 16.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 25.00% |
| IRBT240920C00017000 | 2024-06-10 10:16AM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 25.00% |
| IRBT240920C00018000 | 2024-06-13 9:47AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IRBT240920C00019000 | 2024-06-12 1:44PM EDT | 19.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 483 | 25.00% |
| IRBT240920C00020000 | 2024-06-12 3:29PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 1,150 | 25.00% |
| IRBT240920C00021000 | 2024-05-30 2:52PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240920C00022000 | 2024-05-20 9:30AM EDT | 22.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 409 | 126.37% |
| IRBT240920C00023000 | 2024-06-18 12:57PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IRBT240920C00024000 | 2024-05-13 9:38AM EDT | 24.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 134.57% |
| IRBT240920C00025000 | 2024-06-07 3:52PM EDT | 25.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 50.00% |
| IRBT240920C00026000 | 2024-05-15 2:32PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 141.89% |
| IRBT240920C00027000 | 2024-05-15 2:32PM EDT | 27.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 213 | 145.31% |
| IRBT240920C00028000 | 2024-05-13 1:57PM EDT | 28.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 24 | 148.63% |
| IRBT240920C00029000 | 2024-05-13 12:16PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 503 | 506 | 151.76% |
| IRBT240920C00030000 | 2024-05-15 12:33PM EDT | 30.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 45 | 138.28% |
| IRBT240920C00031000 | 2024-05-13 3:30PM EDT | 31.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 157.42% |
| IRBT240920C00032000 | 2024-05-14 9:30AM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| IRBT240920C00033000 | 2024-05-14 9:30AM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| IRBT240920C00035000 | 2024-02-27 10:36AM EDT | 35.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 167.97% |
| IRBT240920C00036000 | 2024-01-29 11:09AM EDT | 36.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 5 | 149.80% |
| IRBT240920C00037000 | 2024-02-23 4:15PM EDT | 37.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 148.44% |
| IRBT240920C00039000 | 2024-06-12 12:19PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920P00003000 | 2024-05-31 11:42AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IRBT240920P00004000 | 2024-06-05 12:17PM EDT | 4.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| IRBT240920P00005000 | 2024-06-10 12:27PM EDT | 5.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 660 | 25.00% |
| IRBT240920P00006000 | 2024-06-10 12:27PM EDT | 6.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 238 | 25.00% |
| IRBT240920P00007000 | 2024-05-31 2:04PM EDT | 7.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IRBT240920P00008000 | 2024-06-14 11:32AM EDT | 8.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 407 | 12.50% |
| IRBT240920P00009000 | 2024-06-14 12:57PM EDT | 9.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| IRBT240920P00010000 | 2024-06-17 1:28PM EDT | 10.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IRBT240920P00011000 | 2024-06-14 12:55PM EDT | 11.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 83 | 244 | 0.00% |
| IRBT240920P00012000 | 2024-05-30 11:22AM EDT | 12.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IRBT240920P00013000 | 2024-05-28 1:19PM EDT | 13.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 8 | 218 | 0.00% |
| IRBT240920P00014000 | 2024-06-06 10:25AM EDT | 14.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| IRBT240920P00015000 | 2024-05-22 1:31PM EDT | 15.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00016000 | 2024-06-14 9:40AM EDT | 16.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 14 | 128 | 0.00% |
| IRBT240920P00017000 | 2024-03-20 9:36AM EDT | 17.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| IRBT240920P00018000 | 2024-05-24 11:40AM EDT | 18.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00019000 | 2024-02-08 1:30PM EDT | 19.00 | 7.65 | 7.60 | 9.30 | 0.00 | - | 2 | 28 | 0.00% |
| IRBT240920P00020000 | 2024-05-13 3:49PM EDT | 20.00 | 7.45 | 10.00 | 10.50 | 0.00 | - | 2 | 2 | 0.00% |
| IRBT240920P00021000 | 2024-01-29 11:41AM EDT | 21.00 | 7.56 | 10.00 | 10.60 | 0.00 | - | - | 15 | 0.00% |
| IRBT240920P00022000 | 2024-03-19 2:46PM EDT | 22.00 | 13.01 | 14.50 | 14.90 | 0.00 | - | 2 | 0 | 232.62% |
| IRBT240920P00023000 | 2024-02-06 11:59AM EDT | 23.00 | 11.21 | 12.50 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00024000 | 2024-02-06 11:59AM EDT | 24.00 | 12.25 | 13.40 | 14.80 | 0.00 | - | 1 | 0 | 116.41% |
| IRBT240920P00025000 | 2024-02-13 2:05PM EDT | 25.00 | 12.45 | 15.40 | 16.10 | 0.00 | - | 1 | 12 | 113.28% |
| IRBT240920P00026000 | 2024-02-08 12:56PM EDT | 26.00 | 13.55 | 15.30 | 17.10 | 0.00 | - | 1 | 2 | 152.73% |
| IRBT240920P00027000 | 2024-05-14 2:43PM EDT | 27.00 | 14.40 | 17.40 | 18.10 | 0.00 | - | 10 | 0 | 119.53% |
| IRBT240920P00028000 | 2024-02-06 12:30PM EDT | 28.00 | 15.65 | 17.30 | 18.80 | 0.00 | - | 2 | 0 | 129.49% |
| IRBT240920P00030000 | 2024-02-06 12:36PM EDT | 30.00 | 17.75 | 19.30 | 20.80 | 0.00 | - | 1 | 1 | 135.16% |
| IRBT240920P00031000 | 2024-01-30 1:22PM EDT | 31.00 | 16.85 | 19.10 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00036000 | 2024-02-20 4:20PM EDT | 36.00 | 23.80 | 27.10 | 28.00 | 0.00 | - | 1 | 0 | 215.82% |
© 2024 Yahoo. Todos os direitos reservados.