Marchés français ouverture 2 h 31 min
Dow Jones
38 807,33 +96,04 (+0,25 %) Nasdaq
17 187,90 +330,86 (+1,96 %) Nikkei 225
38 734,50 +244,33 (+0,63 %) EUR/USD
1,0892 +0,0018 (+0,16 %) HANG SENG
18 533,22 +108,26 (+0,59 %) Bitcoin EUR
65 167,88 -10,18 (-0,02 %)
Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240621C00105000 | 2024-05-20 9:38AM EDT | 105.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP240621C00140000 | 2024-06-04 10:36AM EDT | 140.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INSP240621C00145000 | 2024-06-04 2:34PM EDT | 145.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| INSP240621C00150000 | 2024-06-05 11:29AM EDT | 150.00 | 8.40 | 0.00 | 0.00 | +2.10 | +33.33% | 5 | 0 | 0.00% |
| INSP240621C00155000 | 2024-06-05 2:18PM EDT | 155.00 | 5.21 | 0.00 | 0.00 | +0.71 | +15.78% | 7 | 0 | 3.13% |
| INSP240621C00160000 | 2024-06-05 3:57PM EDT | 160.00 | 3.40 | 0.00 | 0.00 | +0.85 | +33.33% | 29 | 0 | 6.25% |
| INSP240621C00165000 | 2024-06-05 1:15PM EDT | 165.00 | 2.15 | 0.00 | 0.00 | +0.20 | +10.26% | 23 | 0 | 12.50% |
| INSP240621C00170000 | 2024-06-05 10:22AM EDT | 170.00 | 1.55 | 0.00 | 0.00 | +0.23 | +17.42% | 10 | 0 | 12.50% |
| INSP240621C00175000 | 2024-06-05 1:19PM EDT | 175.00 | 0.90 | 0.00 | 0.00 | +0.17 | +23.29% | 5 | 0 | 12.50% |
| INSP240621C00180000 | 2024-06-05 10:32AM EDT | 180.00 | 0.80 | 0.00 | 0.00 | +0.20 | +33.33% | 1 | 0 | 12.50% |
| INSP240621C00185000 | 2024-06-05 10:32AM EDT | 185.00 | 0.60 | 0.00 | 0.00 | +0.01 | +1.69% | 4 | 0 | 25.00% |
| INSP240621C00190000 | 2024-06-03 3:56PM EDT | 190.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INSP240621C00195000 | 2024-05-30 1:44PM EDT | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INSP240621C00200000 | 2024-05-28 12:47PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INSP240621C00210000 | 2024-05-22 10:24AM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INSP240621C00220000 | 2024-05-09 9:49AM EDT | 220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INSP240621C00230000 | 2024-06-03 11:36AM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INSP240621C00240000 | 2024-06-03 10:28AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INSP240621C00250000 | 2024-05-15 3:17PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INSP240621C00260000 | 2024-05-20 10:10AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INSP240621C00270000 | 2024-05-08 2:43PM EDT | 270.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INSP240621C00280000 | 2024-05-07 2:30PM EDT | 280.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INSP240621C00290000 | 2024-05-06 10:54AM EDT | 290.00 | 6.00 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 159.18% |
| INSP240621C00300000 | 2024-05-21 9:57AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INSP240621C00320000 | 2024-05-09 12:57PM EDT | 320.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INSP240621C00330000 | 2024-05-07 2:43PM EDT | 330.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INSP240621C00350000 | 2024-05-09 2:18PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INSP240621C00360000 | 2024-05-14 3:24PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240621P00080000 | 2024-05-13 11:22AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INSP240621P00090000 | 2024-05-09 9:49AM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INSP240621P00100000 | 2024-05-09 12:56PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| INSP240621P00110000 | 2024-05-09 11:41AM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INSP240621P00115000 | 2024-05-30 11:34AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INSP240621P00120000 | 2024-06-03 9:43AM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INSP240621P00125000 | 2024-05-22 12:56PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| INSP240621P00130000 | 2024-06-05 11:31AM EDT | 130.00 | 0.67 | 0.00 | 0.00 | -0.40 | -37.38% | 2 | 0 | 12.50% |
| INSP240621P00135000 | 2024-06-05 11:45AM EDT | 135.00 | 1.00 | 0.00 | 0.00 | -0.86 | -46.24% | 5 | 0 | 12.50% |
| INSP240621P00140000 | 2024-06-04 10:41AM EDT | 140.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INSP240621P00145000 | 2024-06-05 10:47AM EDT | 145.00 | 3.15 | 0.00 | 0.00 | -2.25 | -41.67% | 11 | 0 | 6.25% |
| INSP240621P00150000 | 2024-06-05 3:55PM EDT | 150.00 | 5.20 | 0.00 | 0.00 | -2.20 | -29.73% | 10 | 0 | 1.56% |
| INSP240621P00155000 | 2024-06-05 12:33PM EDT | 155.00 | 7.80 | 0.00 | 0.00 | -2.00 | -20.41% | 25 | 0 | 0.00% |
| INSP240621P00160000 | 2024-06-05 1:37PM EDT | 160.00 | 11.10 | 0.00 | 0.00 | -3.20 | -22.38% | 3 | 0 | 0.00% |
| INSP240621P00165000 | 2024-05-31 3:25PM EDT | 165.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP240621P00170000 | 2024-05-28 9:42AM EDT | 170.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INSP240621P00175000 | 2024-05-10 1:45PM EDT | 175.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| INSP240621P00180000 | 2024-05-29 11:05AM EDT | 180.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP240621P00185000 | 2024-05-09 3:10PM EDT | 185.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INSP240621P00190000 | 2024-03-11 3:49PM EDT | 190.00 | 23.00 | 6.00 | 9.10 | 0.00 | - | 8 | 36 | 0.00% |
| INSP240621P00195000 | 2024-04-19 11:35AM EDT | 195.00 | 7.00 | 38.70 | 42.10 | 0.00 | - | 10 | 31 | 0.00% |
| INSP240621P00200000 | 2024-05-08 12:17PM EDT | 200.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INSP240621P00210000 | 2024-05-17 1:11PM EDT | 210.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP240621P00220000 | 2024-05-15 3:02PM EDT | 220.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| INSP240621P00230000 | 2024-05-15 3:20PM EDT | 230.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INSP240621P00240000 | 2024-05-15 3:02PM EDT | 240.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| INSP240621P00250000 | 2024-05-07 2:48PM EDT | 250.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INSP240621P00260000 | 2024-05-08 3:06PM EDT | 260.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| INSP240621P00270000 | 2024-05-02 11:52AM EDT | 270.00 | 32.00 | 109.00 | 113.50 | 0.00 | - | - | 0 | 0.00% |
