La bourse ferme dans 48 min
CAC 40
7 495,38 -35,34 (-0,47 %) Euro Stoxx 50
4 911,37 +8,77 (+0,18 %) Dow Jones
39 398,56 +234,50 (+0,60 %) EUR/USD
1,0700 -0,0009 (-0,09 %) Gold future
2 338,70 +2,10 (+0,09 %) Bitcoin EUR
56 934,26 -1 039,36 (-1,79 %)
Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:40AM EDT. Marché ouvert.
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 | 2024-06-25 2:13PM EDT | 155.00 | 16.00 | 11.90 | 15.60 | 0.00 | - | 1 | 18 | 63.63% |
| INSP241115C00160000 | 2024-06-27 10:35AM EDT | 160.00 | 12.30 | 10.90 | 13.60 | 0.00 | - | 1 | 62 | 63.22% |
| INSP241115C00165000 | 2024-06-21 3:20PM EDT | 165.00 | 32.46 | 8.90 | 12.40 | 0.00 | - | 1 | 16 | 62.07% |
| INSP241115C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 23.50 | 8.40 | 11.60 | 0.00 | - | 1 | 18 | 63.57% |
| INSP241115C00180000 | 2024-06-25 9:30AM EDT | 180.00 | 8.00 | 5.70 | 9.20 | 0.00 | - | 5 | 75 | 61.38% |
| INSP241115C00185000 | 2024-06-05 3:16PM EDT | 185.00 | 13.40 | 5.40 | 8.70 | 0.00 | - | - | 13 | 62.85% |
| INSP241115C00190000 | 2024-06-24 10:41AM EDT | 190.00 | 8.00 | 5.30 | 7.90 | 0.00 | - | 17 | 17 | 63.93% |
| INSP241115C00195000 | 2024-06-13 1:41PM EDT | 195.00 | 18.00 | 3.50 | 7.40 | 0.00 | - | 10 | 11 | 62.01% |
| INSP241115C00200000 | 2024-06-24 2:22PM EDT | 200.00 | 4.80 | 3.10 | 6.70 | 0.00 | - | 4 | 7 | 62.15% |
| INSP241115C00210000 | 2024-06-24 10:23AM EDT | 210.00 | 5.17 | 1.85 | 5.80 | 0.00 | - | 1 | 8 | 61.73% |
| INSP241115C00220000 | 2024-06-13 2:11PM EDT | 220.00 | 12.30 | 1.00 | 5.30 | 0.00 | - | 12 | 53 | 62.31% |
| INSP241115C00230000 | 2024-06-27 11:05AM EDT | 230.00 | 2.90 | 0.35 | 4.40 | 0.00 | - | 1 | 1 | 61.44% |
| INSP241115C00240000 | 2024-05-17 10:57AM EDT | 240.00 | 5.10 | 6.50 | 9.80 | 0.00 | - | 10 | 10 | 92.27% |
| INSP241115C00250000 | 2024-05-10 9:46AM EDT | 250.00 | 6.85 | 3.30 | 5.70 | 0.00 | - | 1 | 1 | 79.97% |
| INSP241115C00260000 | 2024-04-16 2:39PM EDT | 260.00 | 29.50 | 1.95 | 5.40 | 0.00 | - | - | 7 | 78.85% |
| INSP241115C00270000 | 2024-06-03 1:27PM EDT | 270.00 | 2.10 | 0.10 | 3.30 | 0.00 | - | 1 | 3 | 68.68% |
| INSP241115C00280000 | 2024-04-18 12:31PM EDT | 280.00 | 32.42 | 1.10 | 4.40 | 0.00 | - | - | 10 | 79.02% |
| INSP241115C00320000 | 2024-05-01 10:18AM EDT | 320.00 | 15.70 | 0.50 | 3.20 | 0.00 | - | - | 75 | 81.87% |
| INSP241115C00330000 | 2024-06-12 9:30AM EDT | 330.00 | 1.60 | 0.15 | 2.60 | 0.00 | - | - | 1 | 79.47% |
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 | 52.50% |
| INSP241115P00105000 | 2024-06-24 10:13AM EDT | 105.00 | 6.00 | 4.90 | 8.60 | 0.00 | - | 2 | 22 | 60.16% |
| INSP241115P00110000 | 2024-06-24 12:08PM EDT | 110.00 | 7.50 | 6.20 | 10.10 | 0.00 | - | 1 | 2 | 58.95% |
| INSP241115P00125000 | 2024-05-08 11:20AM EDT | 125.00 | 9.40 | 7.40 | 10.50 | 0.00 | - | - | 20 | 45.79% |
| INSP241115P00130000 | 2024-06-17 12:04PM EDT | 130.00 | 8.75 | 16.20 | 17.80 | 0.00 | - | 1 | 6 | 58.47% |
| INSP241115P00135000 | 2024-06-24 1:46PM EDT | 135.00 | 19.80 | 19.00 | 19.90 | 0.00 | - | 2 | 3 | 57.43% |
| INSP241115P00140000 | 2024-06-24 1:01PM EDT | 140.00 | 21.00 | 21.80 | 22.90 | 0.00 | - | 9 | 15 | 57.18% |
| INSP241115P00145000 | 2024-06-07 3:19PM EDT | 145.00 | 16.80 | 24.70 | 25.90 | 0.00 | - | 1 | 3 | 56.51% |
| INSP241115P00150000 | 2024-06-24 12:02PM EDT | 150.00 | 25.90 | 27.40 | 30.20 | 0.00 | - | 2 | 11 | 56.94% |
| INSP241115P00155000 | 2024-06-24 11:46AM EDT | 155.00 | 29.40 | 30.50 | 33.40 | 0.00 | - | 2 | 18 | 55.79% |
| INSP241115P00160000 | 2024-06-24 12:58PM EDT | 160.00 | 33.30 | 33.50 | 37.50 | 0.00 | - | 3 | 187 | 55.37% |
| INSP241115P00165000 | 2024-06-13 1:41PM EDT | 165.00 | 22.30 | 38.00 | 40.60 | 0.00 | - | 17 | 31 | 55.26% |
| INSP241115P00170000 | 2024-06-13 1:41PM EDT | 170.00 | 25.00 | 41.00 | 44.50 | 0.00 | - | 6 | 8 | 53.49% |
| INSP241115P00175000 | 2024-06-24 2:58PM EDT | 175.00 | 48.00 | 44.60 | 48.40 | 0.00 | - | 10 | 22 | 52.17% |
| INSP241115P00180000 | 2024-06-13 2:12PM EDT | 180.00 | 30.60 | 49.30 | 52.40 | 0.00 | - | 12 | 13 | 52.63% |
| INSP241115P00185000 | 2024-06-13 2:08PM EDT | 185.00 | 33.10 | 53.80 | 56.30 | 0.00 | - | 12 | 12 | 52.11% |
| INSP241115P00210000 | 2024-04-24 3:56PM EDT | 210.00 | 22.80 | 55.40 | 57.90 | 0.00 | - | - | 1 | 0.00% |
| INSP241115P00220000 | 2024-04-15 3:35PM EDT | 220.00 | 35.90 | 63.20 | 66.00 | 0.00 | - | - | 2 | 0.00% |
| 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 | 0.00% |
| INSP241115P00290000 | 2024-04-16 12:25PM EDT | 290.00 | 81.60 | 133.00 | 136.90 | 0.00 | - | - | 0 | 0.00% |
