Mercado abrirá em 1 h 13 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
81,70 +0,13 (+0,16%) OURO
2.353,80 +6,90 (+0,29%) Bitcoin USD
66.181,64 +1.019,46 (+1,56%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117C00003000 | 2024-05-08 11:59AM EDT | 3.00 | 7.03 | 6.50 | 7.00 | 0.00 | - | 1 | 26 | 136.72% |
| IRBT250117C00005000 | 2024-06-05 12:24PM EDT | 5.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| IRBT250117C00007000 | 2024-05-14 10:00AM EDT | 7.00 | 7.85 | 3.50 | 3.90 | 0.00 | - | 5 | 1 | 95.12% |
| IRBT250117C00008000 | 2024-06-17 10:36AM EDT | 8.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 184 | 0.00% |
| IRBT250117C00009000 | 2024-06-14 3:52PM EDT | 9.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| IRBT250117C00010000 | 2024-06-12 9:46AM EDT | 10.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 970 | 3.13% |
| IRBT250117C00011000 | 2024-06-13 2:30PM EDT | 11.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 66 | 72 | 6.25% |
| IRBT250117C00012000 | 2024-06-13 12:30PM EDT | 12.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 35 | 65 | 6.25% |
| IRBT250117C00013000 | 2024-06-13 11:56AM EDT | 13.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 12.50% |
| IRBT250117C00014000 | 2024-06-18 1:05PM EDT | 14.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| IRBT250117C00015000 | 2024-06-17 9:51AM EDT | 15.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 988 | 12.50% |
| IRBT250117C00016000 | 2024-06-14 12:49PM EDT | 16.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 12.50% |
| IRBT250117C00018000 | 2024-06-12 1:27PM EDT | 18.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 805 | 25.00% |
| IRBT250117C00020000 | 2024-06-14 3:32PM EDT | 20.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 48 | 3,915 | 25.00% |
| IRBT250117C00022500 | 2024-05-24 1:57PM EDT | 22.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 101 | 25.00% |
| IRBT250117C00025000 | 2024-06-12 9:55AM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 768 | 25.00% |
| IRBT250117C00030000 | 2024-06-18 1:48PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2,242 | 25.00% |
| IRBT250117C00035000 | 2024-06-14 9:55AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,511 | 50.00% |
| IRBT250117C00040000 | 2024-06-14 9:45AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 863 | 50.00% |
| IRBT250117C00045000 | 2024-06-14 9:52AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,913 | 50.00% |
| IRBT250117C00050000 | 2024-06-13 10:10AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,908 | 50.00% |
| IRBT250117C00055000 | 2024-06-17 1:41PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,625 | 50.00% |
| IRBT250117C00060000 | 2024-06-17 3:46PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 660 | 50.00% |
| IRBT250117C00065000 | 2024-06-03 2:35PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 147 | 694 | 50.00% |
| IRBT250117C00070000 | 2024-05-15 3:24PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 485 | 108.59% |
| IRBT250117C00075000 | 2024-05-29 1:01PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| IRBT250117C00080000 | 2024-05-30 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 50.00% |
| IRBT250117C00085000 | 2024-06-17 10:08AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 649 | 50.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117P00003000 | 2024-05-15 9:48AM EDT | 3.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 6 | 47 | 107.03% |
| IRBT250117P00004000 | 2024-06-12 11:30AM EDT | 4.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 25.00% |
| IRBT250117P00005000 | 2024-06-10 11:50AM EDT | 5.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 34 | 870 | 25.00% |
| IRBT250117P00006000 | 2024-05-02 12:58PM EDT | 6.00 | 1.06 | 0.75 | 0.90 | 0.00 | - | 10 | 12 | 93.16% |
| IRBT250117P00007000 | 2024-06-13 11:55AM EDT | 7.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| IRBT250117P00008000 | 2024-06-12 12:57PM EDT | 8.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,038 | 6.25% |
| IRBT250117P00010000 | 2024-06-14 10:01AM EDT | 10.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 3 | 713 | 0.00% |
| IRBT250117P00011000 | 2024-06-12 12:45PM EDT | 11.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| IRBT250117P00012000 | 2024-05-17 1:33PM EDT | 12.00 | 3.55 | 4.00 | 4.30 | 0.00 | - | 2 | 2 | 83.25% |
| IRBT250117P00013000 | 2024-06-11 12:05PM EDT | 13.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 5 | 1,267 | 0.00% |
| IRBT250117P00014000 | 2024-05-16 11:39AM EDT | 14.00 | 4.85 | 5.60 | 5.80 | 0.00 | - | - | 2 | 81.74% |
| IRBT250117P00015000 | 2024-05-16 2:36PM EDT | 15.00 | 5.40 | 6.30 | 6.70 | 0.00 | - | 1 | 1,371 | 80.08% |
| IRBT250117P00016000 | 2024-05-13 1:17PM EDT | 16.00 | 5.25 | 6.70 | 7.20 | 0.00 | - | 2 | 0 | 60.94% |
| IRBT250117P00018000 | 2024-05-13 1:11PM EDT | 18.00 | 6.77 | 8.10 | 8.90 | 0.00 | - | 1 | 67 | 66.21% |
| IRBT250117P00020000 | 2024-06-07 1:00PM EDT | 20.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 10,231 | 0.00% |
| IRBT250117P00022500 | 2024-04-23 9:33AM EDT | 22.50 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| IRBT250117P00025000 | 2024-04-16 9:31AM EDT | 25.00 | 18.15 | 14.30 | 14.80 | 0.00 | - | 4 | 22 | 0.00% |
| IRBT250117P00030000 | 2024-06-06 2:41PM EDT | 30.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| IRBT250117P00035000 | 2024-04-04 3:35PM EDT | 35.00 | 26.10 | 24.90 | 25.90 | 0.00 | - | 3 | 39 | 106.06% |
| IRBT250117P00040000 | 2024-04-09 10:28AM EDT | 40.00 | 29.50 | 28.30 | 28.90 | 0.00 | - | 1 | 41 | 0.00% |
| IRBT250117P00045000 | 2024-01-30 4:23PM EDT | 45.00 | 30.85 | 32.50 | 34.80 | 0.00 | - | 41 | 2 | 0.00% |
| IRBT250117P00050000 | 2024-02-28 2:19PM EDT | 50.00 | 38.65 | 39.30 | 43.30 | 0.00 | - | 4 | 5 | 149.90% |
| IRBT250117P00055000 | 2024-04-04 3:35PM EDT | 55.00 | 46.10 | 43.70 | 47.30 | 0.00 | - | 15 | 13 | 198.44% |
| IRBT250117P00060000 | 2023-11-27 2:00PM EDT | 60.00 | 21.90 | 19.80 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT250117P00065000 | 2023-06-22 9:59AM EDT | 65.00 | 17.50 | 15.00 | 20.00 | 0.00 | - | 1 | 3 | 0.00% |
| IRBT250117P00085000 | 2024-01-18 4:52PM EDT | 85.00 | 59.00 | 70.10 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.