Mercado fechado
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
83,31 -0,05 (-0,06%) OURO
2.335,60 -6,50 (-0,28%) Bitcoin USD
66.432,89 -272,93 (-0,41%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240426C00005500 | 2024-04-22 12:25PM EDT | 5.50 | 1.30 | 1.30 | 2.90 | 0.00 | - | 1 | 4 | 505.47% |
| IRBT240426C00006000 | 2024-04-17 3:53PM EDT | 6.00 | 1.20 | 0.70 | 1.45 | 0.00 | - | - | 2 | 190.63% |
| IRBT240426C00006500 | 2024-04-23 2:13PM EDT | 6.50 | 0.65 | 0.00 | 0.55 | +0.25 | +62.50% | 6 | 18 | 114.06% |
| IRBT240426C00007000 | 2024-04-23 3:43PM EDT | 7.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 171 | 304 | 78.13% |
| IRBT240426C00007500 | 2024-04-23 2:45PM EDT | 7.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 112 | 666 | 93.75% |
| IRBT240426C00008000 | 2024-04-23 2:58PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 32 | 171 | 98.44% |
| IRBT240426C00008500 | 2024-04-22 9:45AM EDT | 8.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 128.13% |
| IRBT240426C00009000 | 2024-04-22 9:55AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 289 | 153.13% |
| IRBT240426C00009500 | 2024-04-23 2:08PM EDT | 9.50 | 0.01 | 0.00 | 0.40 | -0.39 | -97.50% | 4 | 10 | 299.22% |
| IRBT240426C00010000 | 2024-04-23 11:48AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 229 | 198.44% |
| IRBT240426C00010500 | 2024-04-15 9:38AM EDT | 10.50 | 0.14 | 0.00 | 0.65 | 0.00 | - | - | 1 | 417.19% |
| IRBT240426C00011000 | 2024-04-19 10:07AM EDT | 11.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 222 | 442.97% |
| IRBT240426C00012000 | 2024-04-11 9:30AM EDT | 12.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 475 | 271.88% |
| IRBT240426C00013000 | 2024-04-15 3:44PM EDT | 13.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 303.13% |
| IRBT240426C00014000 | 2024-03-11 11:44AM EDT | 14.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 878.91% |
| IRBT240426C00015000 | 2024-03-15 1:09PM EDT | 15.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 2 | 575.00% |
| IRBT240426C00016000 | 2024-04-02 9:30AM EDT | 16.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 1 | 381.25% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240426P00005000 | 2024-04-12 3:37PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 160 | 160 | 187.50% |
| IRBT240426P00006000 | 2024-04-23 9:49AM EDT | 6.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 15 | 322 | 96.88% |
| IRBT240426P00006500 | 2024-04-23 3:53PM EDT | 6.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 26 | 76 | 89.06% |
| IRBT240426P00007000 | 2024-04-23 3:36PM EDT | 7.00 | 0.25 | 0.25 | 0.30 | -0.15 | -37.50% | 56 | 109 | 74.22% |
| IRBT240426P00007500 | 2024-04-22 3:47PM EDT | 7.50 | 0.78 | 0.60 | 0.75 | 0.00 | - | 51 | 24 | 88.28% |
| IRBT240426P00008000 | 2024-04-23 3:09PM EDT | 8.00 | 1.06 | 0.20 | 3.00 | -0.21 | -16.54% | 2 | 38 | 305.47% |
| IRBT240426P00008500 | 2024-04-19 3:22PM EDT | 8.50 | 1.50 | 1.55 | 3.00 | 0.00 | - | 2 | 14 | 414.06% |
| IRBT240426P00009000 | 2024-04-16 9:44AM EDT | 9.00 | 1.67 | 1.30 | 3.90 | 0.00 | - | 1 | 3 | 389.84% |
| IRBT240426P00010000 | 2024-04-12 3:47PM EDT | 10.00 | 2.18 | 2.90 | 4.90 | 0.00 | - | 15 | 2 | 572.66% |
| IRBT240426P00011000 | 2024-04-10 3:16PM EDT | 11.00 | 2.00 | 2.15 | 4.30 | 0.00 | - | 2 | 1 | 373.44% |
| IRBT240426P00015000 | 2024-03-13 3:45PM EDT | 15.00 | 5.26 | 5.50 | 9.10 | 0.00 | - | - | 0 | 885.16% |
| IRBT240426P00019000 | 2024-04-16 3:29PM EDT | 19.00 | 11.70 | 12.00 | 13.80 | 0.00 | - | 1 | 0 | 928.13% |
© 2024 Yahoo. Todos os direitos reservados.