La bourse ferme dans 51 min
CAC 40
7 494,11 -36,61 (-0,49 %) Euro Stoxx 50
4 909,69 +7,09 (+0,14 %) Dow Jones
39 433,92 +269,86 (+0,69 %) EUR/USD
1,0700 -0,0009 (-0,09 %) Gold future
2 340,90 +4,30 (+0,18 %) Bitcoin EUR
56 982,50 -946,17 (-1,63 %)
Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:36AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240816C00100000 | 2024-06-21 3:16PM EDT | 100.00 | 74.50 | 34.80 | 38.60 | 0.00 | - | 1 | 1 | 79.25% |
| INSP240816C00135000 | 2024-06-27 3:59PM EDT | 135.00 | 13.60 | 13.10 | 13.60 | 0.00 | - | 15 | 29 | 70.29% |
| INSP240816C00140000 | 2024-06-27 11:32AM EDT | 140.00 | 10.50 | 10.90 | 11.30 | -0.55 | -4.98% | 1 | 13 | 69.22% |
| INSP240816C00145000 | 2024-06-26 10:42AM EDT | 145.00 | 11.90 | 8.80 | 9.30 | 0.00 | - | 1 | 5 | 67.81% |
| INSP240816C00150000 | 2024-06-27 3:46PM EDT | 150.00 | 8.30 | 7.20 | 8.10 | 0.00 | - | 1 | 23 | 68.46% |
| INSP240816C00155000 | 2024-06-27 3:46PM EDT | 155.00 | 6.95 | 5.90 | 6.40 | 0.00 | - | 1 | 16 | 67.36% |
| INSP240816C00160000 | 2024-06-26 9:44AM EDT | 160.00 | 6.80 | 2.75 | 6.20 | 0.00 | - | 1 | 44 | 63.82% |
| INSP240816C00165000 | 2024-06-24 3:19PM EDT | 165.00 | 3.85 | 3.00 | 5.90 | 0.00 | - | 1 | 25 | 69.39% |
| INSP240816C00170000 | 2024-06-26 12:08PM EDT | 170.00 | 4.10 | 1.55 | 5.10 | 0.00 | - | 21 | 79 | 67.02% |
| INSP240816C00175000 | 2024-06-27 2:23PM EDT | 175.00 | 2.83 | 2.10 | 3.00 | 0.00 | - | 3 | 233 | 65.85% |
| INSP240816C00180000 | 2024-06-25 11:13AM EDT | 180.00 | 2.45 | 0.30 | 3.90 | 0.00 | - | 4 | 24 | 66.33% |
| INSP240816C00185000 | 2024-06-24 3:14PM EDT | 185.00 | 1.90 | 0.15 | 3.20 | 0.00 | - | 62 | 214 | 66.24% |
| INSP240816C00190000 | 2024-06-27 2:42PM EDT | 190.00 | 1.50 | 0.70 | 3.20 | 0.00 | - | 1 | 49 | 72.85% |
| INSP240816C00195000 | 2024-06-11 3:15PM EDT | 195.00 | 8.10 | 0.25 | 2.90 | 0.00 | - | 41 | 119 | 72.53% |
| INSP240816C00200000 | 2024-06-27 9:52AM EDT | 200.00 | 1.15 | 0.40 | 2.45 | 0.00 | - | 1 | 332 | 74.19% |
| INSP240816C00210000 | 2024-06-24 3:15PM EDT | 210.00 | 0.90 | 0.05 | 2.85 | 0.00 | - | 101 | 115 | 80.93% |
| INSP240816C00220000 | 2024-06-13 10:57AM EDT | 220.00 | 4.20 | 0.05 | 2.65 | 0.00 | - | 1 | 58 | 85.62% |
| INSP240816C00230000 | 2024-06-13 1:23PM EDT | 230.00 | 2.86 | 0.00 | 2.50 | 0.00 | - | 9 | 15 | 89.75% |
| INSP240816C00240000 | 2024-06-13 1:23PM EDT | 240.00 | 2.10 | 0.00 | 2.40 | 0.00 | - | 9 | 19 | 94.17% |
| INSP240816C00250000 | 2024-06-24 10:00AM EDT | 250.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 3 | 32 | 97.83% |
| INSP240816C00260000 | 2024-06-24 10:14AM EDT | 260.00 | 0.76 | 0.00 | 2.25 | 0.00 | - | 1 | 29 | 102.44% |
| INSP240816C00270000 | 2024-05-30 3:24PM EDT | 270.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 5 | 14 | 106.35% |
| INSP240816C00280000 | 2024-05-08 10:11AM EDT | 280.00 | 0.95 | 0.10 | 0.75 | 0.00 | - | 6 | 27 | 94.63% |
| INSP240816C00290000 | 2024-05-07 3:05PM EDT | 290.00 | 12.91 | 0.05 | 0.55 | 0.00 | - | 2 | 63 | 93.55% |
| INSP240816C00300000 | 2024-06-13 11:20AM EDT | 300.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 20 | 508 | 117.77% |
| INSP240816C00310000 | 2024-05-08 9:40AM EDT | 310.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| INSP240816C00320000 | 2024-04-05 11:22AM EDT | 320.00 | 8.00 | 7.30 | 10.30 | 0.00 | - | 1 | 1 | 201.40% |
| INSP240816C00340000 | 2024-05-08 9:41AM EDT | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| INSP240816C00350000 | 2024-06-05 10:22AM EDT | 350.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 30 | 77 | 134.52% |
| INSP240816C00360000 | 2024-06-24 10:40AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 41 | 50.00% |
| INSP240816C00370000 | 2024-06-05 10:20AM EDT | 370.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 140.43% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240816P00080000 | 2024-06-11 3:01PM EDT | 80.00 | 0.20 | 0.15 | 2.55 | 0.00 | - | 5 | 10 | 98.83% |
| INSP240816P00085000 | 2024-06-24 3:22PM EDT | 85.00 | 1.00 | 0.05 | 2.75 | 0.00 | - | 1 | 10 | 90.04% |
| INSP240816P00095000 | 2024-06-24 3:57PM EDT | 95.00 | 1.90 | 0.20 | 3.30 | 0.00 | - | 3 | 11 | 76.64% |
| INSP240816P00100000 | 2024-04-17 10:41AM EDT | 100.00 | 0.75 | 0.55 | 2.55 | 0.00 | - | - | 3 | 65.43% |
| INSP240816P00105000 | 2024-06-26 3:08PM EDT | 105.00 | 2.05 | 0.40 | 4.60 | 0.00 | - | 2 | 14 | 66.68% |
| INSP240816P00110000 | 2024-06-25 11:12AM EDT | 110.00 | 3.59 | 1.55 | 5.20 | 0.00 | - | 2 | 3 | 64.83% |
| INSP240816P00115000 | 2024-06-24 2:50PM EDT | 115.00 | 5.90 | 4.00 | 6.60 | 0.00 | - | 18 | 32 | 68.56% |
| INSP240816P00120000 | 2024-06-25 12:01PM EDT | 120.00 | 6.32 | 4.10 | 7.40 | 0.00 | - | 3 | 14 | 60.80% |
| INSP240816P00125000 | 2024-06-24 1:06PM EDT | 125.00 | 7.60 | 8.10 | 9.30 | 0.00 | - | 10 | 13 | 66.33% |
| INSP240816P00130000 | 2024-06-28 10:21AM EDT | 130.00 | 10.40 | 10.30 | 10.80 | -1.70 | -14.05% | 2 | 19 | 63.73% |
| INSP240816P00135000 | 2024-06-26 3:08PM EDT | 135.00 | 11.30 | 12.80 | 13.40 | 0.00 | - | 3 | 336 | 63.23% |
| INSP240816P00140000 | 2024-06-28 10:23AM EDT | 140.00 | 15.60 | 15.50 | 16.20 | +0.90 | +6.12% | 6 | 53 | 62.18% |
| INSP240816P00145000 | 2024-06-26 3:03PM EDT | 145.00 | 16.70 | 17.60 | 19.40 | 0.00 | - | 1 | 22 | 59.05% |
| INSP240816P00150000 | 2024-06-24 1:46PM EDT | 150.00 | 22.60 | 21.10 | 24.00 | 0.00 | - | 3 | 25 | 61.79% |
| INSP240816P00155000 | 2024-06-13 10:24AM EDT | 155.00 | 9.61 | 24.10 | 27.70 | 0.00 | - | 1 | 40 | 59.36% |
| INSP240816P00160000 | 2024-06-18 10:31AM EDT | 160.00 | 13.90 | 27.70 | 31.50 | 0.00 | - | 2 | 43 | 57.34% |
| INSP240816P00165000 | 2024-06-18 3:40PM EDT | 165.00 | 16.10 | 31.80 | 35.80 | 0.00 | - | 11 | 20 | 57.12% |
| INSP240816P00170000 | 2024-06-18 10:31AM EDT | 170.00 | 19.20 | 36.00 | 40.00 | 0.00 | - | 1 | 60 | 55.47% |
| INSP240816P00175000 | 2024-06-12 10:18AM EDT | 175.00 | 21.50 | 40.50 | 44.30 | 0.00 | - | 1 | 27 | 53.91% |
| INSP240816P00180000 | 2024-06-11 11:02AM EDT | 180.00 | 27.30 | 45.70 | 48.70 | 0.00 | - | 5 | 34 | 55.52% |
| INSP240816P00185000 | 2024-05-09 3:10PM EDT | 185.00 | 22.00 | 31.80 | 34.50 | 0.00 | - | 7 | 20 | 0.00% |
| INSP240816P00190000 | 2024-04-19 10:28AM EDT | 190.00 | 10.60 | 37.60 | 40.50 | 0.00 | - | 1 | 24 | 0.00% |
| INSP240816P00195000 | 2024-01-11 4:38PM EDT | 195.00 | 32.60 | 25.30 | 28.30 | 0.00 | - | - | 24 | 0.00% |
| INSP240816P00200000 | 2024-05-08 3:26PM EDT | 200.00 | 42.47 | 43.70 | 47.00 | 0.00 | - | 4 | 5 | 0.00% |
| INSP240816P00210000 | 2024-06-13 1:21PM EDT | 210.00 | 45.05 | 73.70 | 77.70 | 0.00 | - | 9 | 13 | 82.35% |
| INSP240816P00220000 | 2024-06-13 1:21PM EDT | 220.00 | 54.00 | 83.50 | 87.70 | 0.00 | - | 9 | 2 | 88.40% |
| INSP240816P00230000 | 2024-06-05 10:10AM EDT | 230.00 | 80.50 | 93.70 | 97.80 | 0.00 | - | 2 | 0 | 95.39% |
| INSP240816P00240000 | 2024-04-25 3:31PM EDT | 240.00 | 31.60 | 79.70 | 84.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP240816P00250000 | 2024-05-07 10:38AM EDT | 250.00 | 25.90 | 91.10 | 95.80 | 0.00 | - | 10 | 0 | 0.00% |
| INSP240816P00260000 | 2024-06-27 10:04AM EDT | 260.00 | 124.70 | 123.60 | 127.90 | 0.00 | - | 1 | 0 | 112.01% |
| INSP240816P00270000 | 2024-05-08 3:14PM EDT | 270.00 | 109.40 | 110.70 | 114.60 | 0.00 | - | 23 | 0 | 0.00% |
| INSP240816P00280000 | 2024-05-08 3:14PM EDT | 280.00 | 119.40 | 120.70 | 124.60 | 0.00 | - | 28 | 0 | 0.00% |
