La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 198,84 +379,11 (+0,61 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241115C00155000 | 2024-05-31 2:29PM EDT | 155.00 | 24.10 | 32.30 | 35.50 | 0.00 | - | 5 | 17 | 67.08% |
| INSP241115C00160000 | 2024-06-07 3:55PM EDT | 160.00 | 25.00 | 29.70 | 33.00 | 0.00 | - | 2 | 59 | 66.54% |
| INSP241115C00165000 | 2024-06-05 2:38PM EDT | 165.00 | 19.40 | 27.30 | 30.50 | 0.00 | - | 7 | 16 | 65.92% |
| INSP241115C00170000 | 2024-06-13 1:23PM EDT | 170.00 | 27.04 | 25.00 | 28.50 | 0.00 | - | 11 | 17 | 65.70% |
| INSP241115C00180000 | 2024-06-13 1:23PM EDT | 180.00 | 22.99 | 20.80 | 24.50 | 0.00 | - | 11 | 70 | 64.83% |
| INSP241115C00185000 | 2024-06-05 3:16PM EDT | 185.00 | 13.40 | 18.90 | 22.50 | 0.00 | - | - | 13 | 64.19% |
| INSP241115C00190000 | 2024-06-07 9:57AM EDT | 190.00 | 15.00 | 17.20 | 21.00 | 0.00 | - | 6 | 6 | 64.10% |
| INSP241115C00195000 | 2024-06-13 1:41PM EDT | 195.00 | 18.00 | 15.60 | 19.30 | 0.00 | - | 10 | 11 | 63.62% |
| INSP241115C00200000 | 2024-05-21 11:01AM EDT | 200.00 | 11.40 | 14.60 | 18.00 | 0.00 | - | 2 | 3 | 64.09% |
| INSP241115C00210000 | 2024-06-13 1:41PM EDT | 210.00 | 14.10 | 11.80 | 15.50 | 0.00 | - | 6 | 8 | 63.48% |
| INSP241115C00220000 | 2024-06-13 2:11PM EDT | 220.00 | 12.30 | 9.70 | 12.90 | 0.00 | - | 12 | 53 | 62.70% |
| INSP241115C00230000 | 2024-05-20 10:14AM EDT | 230.00 | 5.19 | 7.10 | 11.40 | 0.00 | - | 1 | 2 | 61.82% |
| INSP241115C00240000 | 2024-05-17 10:57AM EDT | 240.00 | 5.10 | 6.50 | 9.80 | 0.00 | - | 10 | 10 | 62.87% |
| INSP241115C00250000 | 2024-05-10 9:46AM EDT | 250.00 | 6.85 | 3.30 | 5.70 | 0.00 | - | 1 | 1 | 54.71% |
| INSP241115C00260000 | 2024-04-16 2:39PM EDT | 260.00 | 29.50 | 1.95 | 5.40 | 0.00 | - | - | 7 | 54.79% |
| INSP241115C00270000 | 2024-06-03 1:27PM EDT | 270.00 | 2.10 | 2.75 | 6.40 | 0.00 | - | 1 | 3 | 61.50% |
| INSP241115C00280000 | 2024-04-18 12:31PM EDT | 280.00 | 32.42 | 1.10 | 4.40 | 0.00 | - | - | 10 | 56.47% |
| INSP241115C00320000 | 2024-05-01 10:18AM EDT | 320.00 | 15.70 | 0.50 | 3.20 | 0.00 | - | - | 75 | 60.99% |
| INSP241115C00330000 | 2024-06-12 9:30AM EDT | 330.00 | 1.60 | 0.70 | 3.70 | 0.00 | - | - | 1 | 65.37% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241115P00100000 | 2024-05-08 1:42PM EDT | 100.00 | 3.60 | 2.50 | 5.00 | 0.00 | - | - | 2 | 70.09% |
| INSP241115P00105000 | 2024-05-08 9:36AM EDT | 105.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| INSP241115P00110000 | 2024-05-08 9:36AM EDT | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| INSP241115P00125000 | 2024-05-08 11:20AM EDT | 125.00 | 9.40 | 7.40 | 10.50 | 0.00 | - | - | 20 | 65.52% |
| INSP241115P00130000 | 2024-05-13 10:54AM EDT | 130.00 | 9.00 | 6.90 | 10.50 | 0.00 | - | 5 | 5 | 59.23% |
| INSP241115P00135000 | 2024-05-10 3:00PM EDT | 135.00 | 8.30 | 10.50 | 14.00 | 0.00 | - | - | 1 | 64.80% |
| INSP241115P00140000 | 2024-05-21 1:32PM EDT | 140.00 | 14.70 | 10.80 | 14.40 | 0.00 | - | 3 | 6 | 60.10% |
| INSP241115P00145000 | 2024-06-07 3:19PM EDT | 145.00 | 16.80 | 12.10 | 16.50 | 0.00 | - | 1 | 3 | 59.05% |
| INSP241115P00150000 | 2024-06-07 3:49PM EDT | 150.00 | 18.90 | 14.20 | 18.20 | 0.00 | - | 9 | 9 | 58.16% |
| INSP241115P00155000 | 2024-06-13 1:41PM EDT | 155.00 | 17.30 | 17.30 | 20.50 | 0.00 | - | 17 | 18 | 58.90% |
| INSP241115P00160000 | 2024-06-13 2:08PM EDT | 160.00 | 19.20 | 19.60 | 23.00 | 0.00 | - | 7 | 187 | 58.46% |
| INSP241115P00165000 | 2024-06-13 1:41PM EDT | 165.00 | 22.30 | 22.20 | 25.50 | 0.00 | - | 17 | 31 | 58.01% |
| INSP241115P00170000 | 2024-06-13 1:41PM EDT | 170.00 | 25.00 | 25.00 | 28.00 | 0.00 | - | 6 | 8 | 57.43% |
| INSP241115P00175000 | 2024-06-13 2:08PM EDT | 175.00 | 27.20 | 27.60 | 31.00 | 0.00 | - | 12 | 12 | 56.86% |
| INSP241115P00180000 | 2024-06-13 2:12PM EDT | 180.00 | 30.60 | 30.60 | 33.30 | 0.00 | - | 12 | 13 | 55.60% |
| INSP241115P00185000 | 2024-06-13 2:08PM EDT | 185.00 | 33.10 | 33.60 | 37.00 | 0.00 | - | 12 | 12 | 55.64% |
| INSP241115P00210000 | 2024-04-24 3:56PM EDT | 210.00 | 22.80 | 55.40 | 57.90 | 0.00 | - | - | 1 | 62.81% |
| INSP241115P00220000 | 2024-04-15 3:35PM EDT | 220.00 | 35.90 | 63.20 | 66.00 | 0.00 | - | - | 2 | 62.78% |
| INSP241115P00230000 | 2024-04-09 3:09PM EDT | 230.00 | 36.10 | 59.60 | 62.90 | 0.00 | - | - | 1 | 0.00% |
| INSP241115P00240000 | 2024-05-08 9:44AM EDT | 240.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INSP241115P00280000 | 2024-04-15 10:37AM EDT | 280.00 | 69.80 | 121.30 | 125.50 | 0.00 | - | - | 0 | 83.07% |
| INSP241115P00290000 | 2024-04-16 12:25PM EDT | 290.00 | 81.60 | 133.00 | 136.90 | 0.00 | - | - | 0 | 90.73% |
