La bourse ferme dans 40 min
CAC 40
7 493,03 -37,69 (-0,50 %) Euro Stoxx 50
4 909,24 +6,64 (+0,14 %) Dow Jones
39 434,69 +270,63 (+0,69 %) EUR/USD
1,0712 +0,0003 (+0,03 %) Gold future
2 335,40 -1,20 (-0,05 %) Bitcoin EUR
56 797,79 -1 040,33 (-1,80 %)
Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:47AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240719C00145000 | 2024-06-26 12:16PM EDT | 145.00 | 5.00 | 2.60 | 3.40 | 0.00 | - | 1 | 85 | 51.60% |
| INSP240719C00150000 | 2024-06-27 12:52PM EDT | 150.00 | 2.40 | 1.60 | 2.45 | 0.00 | - | 1 | 67 | 52.61% |
| INSP240719C00155000 | 2024-06-27 1:12PM EDT | 155.00 | 1.65 | 1.15 | 1.85 | 0.00 | - | 2 | 261 | 55.44% |
| INSP240719C00160000 | 2024-06-27 1:53PM EDT | 160.00 | 1.22 | 0.65 | 1.20 | 0.00 | - | 1 | 72 | 55.03% |
| INSP240719C00165000 | 2024-06-24 10:11AM EDT | 165.00 | 1.87 | 0.25 | 2.55 | 0.00 | - | 4 | 65 | 69.17% |
| INSP240719C00170000 | 2024-06-25 9:30AM EDT | 170.00 | 0.80 | 0.15 | 2.45 | 0.00 | - | 1 | 120 | 74.46% |
| INSP240719C00175000 | 2024-06-24 3:44PM EDT | 175.00 | 0.50 | 0.05 | 2.55 | 0.00 | - | 223 | 501 | 80.81% |
| INSP240719C00180000 | 2024-06-24 2:06PM EDT | 180.00 | 0.50 | 0.10 | 2.30 | 0.00 | - | 10 | 86 | 85.16% |
| INSP240719C00185000 | 2024-06-14 12:43PM EDT | 185.00 | 4.60 | 0.05 | 2.35 | 0.00 | - | 20 | 71 | 90.87% |
| INSP240719C00190000 | 2024-06-24 9:43AM EDT | 190.00 | 0.98 | 0.05 | 2.30 | 0.00 | - | 1 | 248 | 95.85% |
| INSP240719C00195000 | 2024-06-24 1:24PM EDT | 195.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | 3 | 15 | 100.07% |
| INSP240719C00200000 | 2024-06-25 1:19PM EDT | 200.00 | 0.20 | 0.10 | 2.20 | 0.00 | - | 10 | 27 | 105.57% |
| INSP240719C00210000 | 2024-06-24 9:56AM EDT | 210.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 113.38% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240719P00090000 | 2024-06-11 3:00PM EDT | 90.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | - | 10 | 116.85% |
| INSP240719P00110000 | 2024-06-24 3:33PM EDT | 110.00 | 1.50 | 0.30 | 2.40 | 0.00 | - | 9 | 47 | 71.68% |
| INSP240719P00120000 | 2024-06-26 3:45PM EDT | 120.00 | 1.55 | 0.60 | 2.90 | 0.00 | - | 2 | 118 | 53.15% |
| INSP240719P00130000 | 2024-06-27 1:09PM EDT | 130.00 | 3.99 | 4.40 | 5.20 | 0.00 | - | 4 | 62 | 52.52% |
| INSP240719P00135000 | 2024-06-28 9:58AM EDT | 135.00 | 7.50 | 6.70 | 7.60 | +0.70 | +10.29% | 1 | 41 | 52.14% |
| INSP240719P00140000 | 2024-06-26 3:28PM EDT | 140.00 | 8.00 | 9.60 | 10.40 | 0.00 | - | 10 | 323 | 51.20% |
| INSP240719P00145000 | 2024-06-26 3:59PM EDT | 145.00 | 11.20 | 12.50 | 15.30 | 0.00 | - | 2 | 41 | 54.69% |
| INSP240719P00150000 | 2024-06-21 3:58PM EDT | 150.00 | 7.90 | 15.90 | 19.20 | 0.00 | - | 50 | 110 | 52.41% |
| INSP240719P00155000 | 2024-06-21 3:56PM EDT | 155.00 | 8.00 | 20.30 | 23.30 | 0.00 | - | 48 | 90 | 52.34% |
| INSP240719P00160000 | 2024-06-24 10:03AM EDT | 160.00 | 22.50 | 25.40 | 27.90 | 0.00 | - | 2 | 20 | 57.81% |
| INSP240719P00165000 | 2024-06-21 3:56PM EDT | 165.00 | 12.75 | 29.50 | 32.70 | 0.00 | - | 2 | 11 | 54.74% |
| INSP240719P00170000 | 2024-06-24 2:53PM EDT | 170.00 | 39.40 | 34.30 | 37.60 | 0.00 | - | 262 | 118 | 56.93% |
| INSP240719P00175000 | 2024-06-17 3:56PM EDT | 175.00 | 17.10 | 39.30 | 43.30 | 0.00 | - | - | 1 | 70.90% |
