La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,04 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
57 012,20 +333,60 (+0,59 %)
Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240517C00065000 | 2024-02-07 10:30AM EDT | 65.00 | 149.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INSP240517C00085000 | 2024-05-08 9:39AM EDT | 85.00 | 94.00 | 80.80 | 85.50 | 0.00 | - | - | 2 | 262.70% |
| INSP240517C00100000 | 2024-05-08 12:31PM EDT | 100.00 | 60.00 | 65.80 | 70.50 | 0.00 | - | - | 2 | 205.86% |
| INSP240517C00110000 | 2024-04-17 9:35AM EDT | 110.00 | 128.00 | 55.80 | 60.50 | 0.00 | - | 1 | 6 | 172.27% |
| INSP240517C00115000 | 2024-02-07 10:30AM EDT | 115.00 | 101.60 | 92.20 | 97.10 | 0.00 | - | 1 | 3 | 965.19% |
| INSP240517C00120000 | 2024-05-08 9:39AM EDT | 120.00 | 59.50 | 46.10 | 50.30 | 0.00 | - | 2 | 4 | 144.92% |
| INSP240517C00125000 | 2023-11-21 12:47PM EDT | 125.00 | 32.30 | 74.50 | 79.30 | 0.00 | - | 3 | 7 | 735.69% |
| INSP240517C00130000 | 2024-05-08 11:36AM EDT | 130.00 | 31.60 | 36.40 | 40.40 | 0.00 | - | - | 4 | 125.59% |
| INSP240517C00135000 | 2023-11-21 12:47PM EDT | 135.00 | 26.80 | 66.90 | 69.80 | 0.00 | - | 3 | 5 | 671.39% |
| INSP240517C00140000 | 2024-05-10 10:51AM EDT | 140.00 | 32.07 | 26.60 | 30.40 | +7.67 | +31.43% | 10 | 19 | 99.02% |
| INSP240517C00145000 | 2024-05-09 11:46AM EDT | 145.00 | 27.00 | 21.40 | 25.50 | 0.00 | - | 1 | 37 | 82.23% |
| INSP240517C00150000 | 2024-05-09 12:05PM EDT | 150.00 | 22.00 | 16.80 | 20.50 | 0.00 | - | 152 | 192 | 72.66% |
| INSP240517C00155000 | 2024-05-10 2:44PM EDT | 155.00 | 14.50 | 12.30 | 16.00 | +1.00 | +7.41% | 5 | 17 | 66.89% |
| INSP240517C00160000 | 2024-05-10 12:03PM EDT | 160.00 | 9.50 | 8.70 | 10.60 | -6.05 | -38.91% | 36 | 247 | 56.57% |
| INSP240517C00165000 | 2024-05-10 10:30AM EDT | 165.00 | 6.90 | 5.60 | 6.10 | -4.18 | -37.73% | 7 | 120 | 50.37% |
| INSP240517C00170000 | 2024-05-10 3:34PM EDT | 170.00 | 4.21 | 3.00 | 3.50 | -2.79 | -39.86% | 55 | 353 | 52.12% |
| INSP240517C00175000 | 2024-05-10 3:27PM EDT | 175.00 | 2.07 | 1.50 | 1.75 | -2.53 | -55.00% | 210 | 184 | 50.71% |
| INSP240517C00180000 | 2024-05-10 3:58PM EDT | 180.00 | 1.00 | 0.85 | 1.00 | -1.75 | -63.64% | 44 | 269 | 52.93% |
| INSP240517C00185000 | 2024-05-10 12:46PM EDT | 185.00 | 0.55 | 0.35 | 0.65 | -0.85 | -60.71% | 10 | 169 | 55.71% |
| INSP240517C00190000 | 2024-05-10 2:46PM EDT | 190.00 | 0.20 | 0.20 | 0.45 | -0.50 | -71.43% | 2 | 188 | 60.64% |
| INSP240517C00195000 | 2024-05-10 9:32AM EDT | 195.00 | 0.52 | 0.15 | 0.40 | +0.12 | +30.00% | 1 | 37 | 68.07% |
| INSP240517C00200000 | 2024-05-09 2:51PM EDT | 200.00 | 0.30 | 0.10 | 1.45 | 0.00 | - | 10 | 100 | 95.80% |
| INSP240517C00210000 | 2024-05-10 3:43PM EDT | 210.00 | 0.36 | 0.00 | 0.55 | +0.16 | +80.00% | 4 | 181 | 93.85% |
| INSP240517C00220000 | 2024-05-08 3:09PM EDT | 220.00 | 0.15 | 0.05 | 1.15 | 0.00 | - | 1 | 171 | 125.98% |
| INSP240517C00230000 | 2024-05-09 9:39AM EDT | 230.00 | 0.25 | 0.05 | 1.15 | 0.00 | - | 1 | 120 | 141.80% |
| INSP240517C00240000 | 2024-05-10 3:21PM EDT | 240.00 | 0.22 | 0.10 | 0.75 | -0.13 | -37.14% | 16 | 141 | 147.36% |
| INSP240517C00250000 | 2024-05-10 12:24PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1,120 | 120.70% |
| INSP240517C00260000 | 2024-05-10 2:31PM EDT | 260.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 68 | 1,394 | 145.70% |
| INSP240517C00270000 | 2024-05-09 12:37PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,209 | 131.25% |
| INSP240517C00280000 | 2024-05-08 9:36AM EDT | 280.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 748 | 211.91% |
| INSP240517C00290000 | 2024-05-08 9:37AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 157 | 148.44% |
| INSP240517C00300000 | 2024-05-03 3:16PM EDT | 300.00 | 1.05 | 0.00 | 1.25 | 0.00 | - | 17 | 59 | 231.25% |
| INSP240517C00310000 | 2024-01-26 10:30AM EDT | 310.00 | 4.50 | 0.15 | 1.25 | 0.00 | - | 3 | 16 | 246.09% |
| INSP240517C00320000 | 2023-10-27 9:31AM EDT | 320.00 | 1.90 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 320.95% |
| INSP240517C00330000 | 2024-05-09 1:36PM EDT | 330.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 179.69% |
| INSP240517C00340000 | 2024-05-08 11:25AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 185.94% |
| INSP240517C00360000 | 2024-04-24 3:51PM EDT | 360.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 98 | 199.22% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240517P00065000 | 2024-05-08 9:36AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 20 | 262.50% |
| INSP240517P00070000 | 2024-05-08 9:36AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 20 | 243.75% |
| INSP240517P00075000 | 2024-05-08 9:36AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 225.00% |
| INSP240517P00085000 | 2024-05-08 11:31AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 51 | 192.19% |
| INSP240517P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 18 | 176.56% |
| INSP240517P00095000 | 2024-05-08 11:42AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 86 | 122 | 162.50% |
| INSP240517P00100000 | 2024-05-09 10:28AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 900 | 148.44% |
| INSP240517P00105000 | 2024-05-09 11:01AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 76 | 135.94% |
| INSP240517P00110000 | 2024-05-09 10:27AM EDT | 110.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 14 | 73 | 184.67% |
| INSP240517P00115000 | 2024-05-09 11:14AM EDT | 115.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 15 | 177.05% |
| INSP240517P00120000 | 2024-05-09 9:47AM EDT | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 145.31% |
| INSP240517P00125000 | 2024-05-08 1:46PM EDT | 125.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 13 | 13 | 108.59% |
| INSP240517P00130000 | 2024-05-09 3:39PM EDT | 130.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 4 | 56 | 128.13% |
| INSP240517P00135000 | 2024-05-10 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.70 | -0.10 | -66.67% | 4 | 1,218 | 99.80% |
| INSP240517P00140000 | 2024-05-09 10:35AM EDT | 140.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 6 | 27 | 75.39% |
| INSP240517P00145000 | 2024-05-09 3:07PM EDT | 145.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 20 | 165 | 66.02% |
| INSP240517P00150000 | 2024-05-09 3:49PM EDT | 150.00 | 0.29 | 0.15 | 0.45 | 0.00 | - | 2 | 490 | 56.54% |
| INSP240517P00155000 | 2024-05-09 12:52PM EDT | 155.00 | 0.80 | 0.50 | 1.00 | 0.00 | - | 5 | 64 | 55.27% |
| INSP240517P00160000 | 2024-05-10 3:59PM EDT | 160.00 | 1.25 | 1.25 | 2.95 | +0.56 | +81.16% | 13 | 103 | 60.67% |
| INSP240517P00165000 | 2024-05-10 12:26PM EDT | 165.00 | 2.75 | 2.75 | 3.20 | +1.30 | +89.66% | 39 | 208 | 52.56% |
| INSP240517P00170000 | 2024-05-10 2:05PM EDT | 170.00 | 4.80 | 5.00 | 5.50 | +2.17 | +82.51% | 62 | 691 | 50.12% |
| INSP240517P00175000 | 2024-05-09 2:49PM EDT | 175.00 | 4.80 | 8.20 | 8.90 | 0.00 | - | 21 | 107 | 50.44% |
| INSP240517P00180000 | 2024-05-09 10:24AM EDT | 180.00 | 13.18 | 11.30 | 14.00 | 0.00 | - | 2 | 540 | 68.31% |
| INSP240517P00185000 | 2024-05-08 11:17AM EDT | 185.00 | 25.58 | 15.50 | 18.40 | 0.00 | - | 1 | 17 | 72.24% |
| INSP240517P00190000 | 2024-05-10 12:33PM EDT | 190.00 | 21.57 | 20.30 | 23.40 | +5.47 | +33.98% | 5 | 547 | 84.89% |
| INSP240517P00195000 | 2024-05-08 9:52AM EDT | 195.00 | 23.60 | 25.00 | 28.60 | 0.00 | - | 3 | 125 | 101.07% |
| INSP240517P00200000 | 2024-05-10 12:33PM EDT | 200.00 | 31.43 | 30.00 | 33.60 | +6.02 | +23.69% | 5 | 267 | 112.45% |
| INSP240517P00210000 | 2024-05-10 12:33PM EDT | 210.00 | 41.32 | 39.90 | 43.90 | -6.30 | -13.23% | 5 | 416 | 140.58% |
| INSP240517P00220000 | 2024-05-10 2:24PM EDT | 220.00 | 51.40 | 49.80 | 54.20 | +6.20 | +13.72% | 6 | 323 | 167.38% |
| INSP240517P00230000 | 2024-05-08 10:34AM EDT | 230.00 | 60.10 | 59.80 | 63.40 | 0.00 | - | 6 | 227 | 164.65% |
| INSP240517P00240000 | 2024-05-07 2:48PM EDT | 240.00 | 8.20 | 69.50 | 74.20 | 0.00 | - | 302 | 0 | 203.42% |
| INSP240517P00250000 | 2024-05-08 3:10PM EDT | 250.00 | 89.14 | 79.70 | 84.00 | 0.00 | - | 1,191 | 300 | 214.26% |
| INSP240517P00260000 | 2024-05-08 3:10PM EDT | 260.00 | 99.60 | 89.50 | 94.20 | 0.00 | - | 120 | 0 | 234.86% |
| INSP240517P00270000 | 2024-05-08 3:10PM EDT | 270.00 | 105.70 | 99.50 | 104.20 | 0.00 | - | 140 | 0 | 249.22% |
| INSP240517P00300000 | 2024-05-08 3:47PM EDT | 300.00 | 140.73 | 129.50 | 134.30 | 0.00 | - | 1 | 0 | 291.11% |
| INSP240517P00310000 | 2024-05-08 3:47PM EDT | 310.00 | 150.76 | 139.50 | 144.30 | 0.00 | - | - | 0 | 302.98% |
| INSP240517P00320000 | 2024-01-08 10:33AM EDT | 320.00 | 131.50 | 92.70 | 102.70 | 0.00 | - | - | 0 | 0.00% |
