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
61 800,29 +14,71 (+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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241220C00075000 | 2024-05-08 9:39AM EDT | 75.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INSP241220C00100000 | 2024-05-13 9:45AM EDT | 100.00 | 69.13 | 71.10 | 75.80 | 0.00 | - | 2 | 1 | 77.18% |
| INSP241220C00105000 | 2023-10-17 11:16AM EDT | 105.00 | 72.00 | 56.90 | 59.80 | 0.00 | - | - | 5 | 0.00% |
| INSP241220C00110000 | 2024-05-22 1:06PM EDT | 110.00 | 57.75 | 62.80 | 66.60 | 0.00 | - | 1 | 0 | 71.25% |
| INSP241220C00125000 | 2024-05-13 9:45AM EDT | 125.00 | 49.98 | 51.80 | 56.30 | 0.00 | - | 2 | 5 | 69.31% |
| INSP241220C00135000 | 2023-11-07 2:03PM EDT | 135.00 | 54.30 | 48.50 | 52.50 | 0.00 | - | - | 4 | 75.70% |
| INSP241220C00140000 | 2023-12-12 2:50PM EDT | 140.00 | 61.50 | 65.00 | 69.50 | 0.00 | - | 5 | 1 | 124.62% |
| INSP241220C00145000 | 2024-01-04 2:23PM EDT | 145.00 | 57.70 | 90.00 | 93.20 | 0.00 | - | 1 | 1 | 194.97% |
| INSP241220C00150000 | 2023-11-01 3:47PM EDT | 150.00 | 45.50 | 33.20 | 37.20 | 0.00 | - | 9 | 2 | 57.78% |
| INSP241220C00155000 | 2024-05-17 1:15PM EDT | 155.00 | 27.80 | 34.60 | 37.40 | 0.00 | - | 2 | 11 | 65.26% |
| INSP241220C00160000 | 2024-06-13 12:53PM EDT | 160.00 | 33.27 | 31.40 | 35.20 | 0.00 | - | 1 | 30 | 64.32% |
| INSP241220C00165000 | 2024-06-05 3:17PM EDT | 165.00 | 21.50 | 29.10 | 33.00 | 0.00 | - | 1 | 1 | 64.11% |
| INSP241220C00170000 | 2024-05-16 2:38PM EDT | 170.00 | 23.30 | 27.30 | 30.50 | 0.00 | - | 1 | 3 | 63.85% |
| INSP241220C00175000 | 2024-05-30 9:44AM EDT | 175.00 | 19.10 | 24.40 | 28.60 | 0.00 | - | 1 | 1 | 62.80% |
| INSP241220C00180000 | 2024-05-08 3:29PM EDT | 180.00 | 21.50 | 16.60 | 21.00 | 0.00 | - | 13 | 13 | 50.41% |
| INSP241220C00185000 | 2024-05-02 2:54PM EDT | 185.00 | 82.50 | 15.80 | 18.90 | 0.00 | - | 1 | 3 | 50.87% |
| INSP241220C00190000 | 2024-03-14 3:23PM EDT | 190.00 | 43.25 | 68.60 | 71.40 | 0.00 | - | 1 | 7 | 168.83% |
| INSP241220C00195000 | 2024-05-30 2:30PM EDT | 195.00 | 12.81 | 18.20 | 20.80 | 0.00 | - | 2 | 2 | 61.74% |
| INSP241220C00200000 | 2024-06-07 10:17AM EDT | 200.00 | 15.00 | 15.10 | 19.90 | 0.00 | - | 2 | 4 | 60.39% |
| INSP241220C00210000 | 2024-03-27 11:21AM EDT | 210.00 | 46.75 | 58.60 | 61.90 | 0.00 | - | 1 | 3 | 156.98% |
| INSP241220C00220000 | 2024-04-26 2:13PM EDT | 220.00 | 52.50 | 8.10 | 10.40 | 0.00 | - | 1 | 3 | 51.65% |
| INSP241220C00230000 | 2024-05-10 3:51PM EDT | 230.00 | 11.00 | 5.80 | 9.40 | 0.00 | - | 1 | 13 | 51.52% |
| INSP241220C00240000 | 2024-05-02 1:51PM EDT | 240.00 | 48.50 | 4.80 | 7.00 | 0.00 | - | 1 | 17 | 50.44% |
| INSP241220C00250000 | 2024-05-30 2:39PM EDT | 250.00 | 4.90 | 5.60 | 9.50 | 0.00 | - | 2 | 14 | 58.56% |
| INSP241220C00260000 | 2024-05-22 1:06PM EDT | 260.00 | 4.40 | 4.30 | 8.30 | 0.00 | - | 1 | 12 | 58.15% |
| INSP241220C00270000 | 2024-05-22 1:39PM EDT | 270.00 | 4.00 | 3.80 | 7.30 | 0.00 | - | 1 | 56 | 58.75% |
| INSP241220C00280000 | 2024-05-06 1:55PM EDT | 280.00 | 30.80 | 1.30 | 3.40 | 0.00 | - | 3 | 27 | 53.71% |
| INSP241220C00290000 | 2024-04-19 10:44AM EDT | 290.00 | 28.00 | 1.70 | 3.50 | 0.00 | - | 1 | 16 | 52.64% |
| INSP241220C00300000 | 2024-06-12 9:30AM EDT | 300.00 | 3.20 | 1.15 | 5.00 | 0.00 | - | 1 | 42 | 57.10% |
| INSP241220C00310000 | 2024-05-21 11:23AM EDT | 310.00 | 1.79 | 1.45 | 4.50 | 0.00 | - | 3 | 6 | 58.85% |
| INSP241220C00320000 | 2024-03-07 11:51AM EDT | 320.00 | 16.20 | 17.10 | 19.90 | 0.00 | - | - | 1 | 106.54% |
| INSP241220C00330000 | 2024-06-12 9:30AM EDT | 330.00 | 2.15 | 0.80 | 4.00 | 0.00 | - | - | 1 | 60.07% |
| INSP241220C00360000 | 2024-06-12 9:30AM EDT | 360.00 | 1.45 | 0.55 | 3.10 | 0.00 | - | - | 1 | 62.04% |
| INSP241220C00370000 | 2024-06-12 9:30AM EDT | 370.00 | 1.10 | 0.00 | 3.10 | 0.00 | - | - | 1 | 61.77% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241220P00065000 | 2024-05-08 11:28AM EDT | 65.00 | 1.18 | 0.10 | 1.25 | 0.00 | - | 10 | 21 | 71.44% |
| INSP241220P00070000 | 2024-05-08 1:06PM EDT | 70.00 | 1.10 | 0.00 | 3.10 | 0.00 | - | - | 18 | 78.17% |
| INSP241220P00075000 | 2024-04-29 12:54PM EDT | 75.00 | 0.85 | 0.50 | 3.20 | 0.00 | - | 2 | 59 | 75.66% |
| INSP241220P00080000 | 2024-05-08 9:36AM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| INSP241220P00085000 | 2024-05-08 9:36AM EDT | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 25.00% |
| INSP241220P00090000 | 2024-05-08 9:36AM EDT | 90.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| INSP241220P00095000 | 2024-05-08 2:54PM EDT | 95.00 | 3.20 | 1.40 | 4.90 | 0.00 | - | 1 | 3 | 64.73% |
| INSP241220P00100000 | 2024-05-08 10:53AM EDT | 100.00 | 3.50 | 1.90 | 6.00 | 0.00 | - | 1 | 5 | 64.27% |
| INSP241220P00105000 | 2023-12-20 1:20PM EDT | 105.00 | 6.20 | 2.70 | 7.30 | 0.00 | - | 5 | 101 | 64.38% |
| INSP241220P00110000 | 2023-11-07 4:35PM EDT | 110.00 | 13.20 | 7.50 | 12.00 | 0.00 | - | - | 7 | 77.68% |
| INSP241220P00115000 | 2023-11-21 2:54PM EDT | 115.00 | 17.80 | 7.00 | 8.20 | 0.00 | - | 21 | 26 | 64.67% |
| INSP241220P00120000 | 2024-05-08 3:28PM EDT | 120.00 | 8.50 | 6.40 | 10.20 | 0.00 | - | 1 | 15 | 62.02% |
| INSP241220P00125000 | 2024-03-07 12:08PM EDT | 125.00 | 8.68 | 4.70 | 7.90 | 0.00 | - | 1 | 77 | 50.55% |
| INSP241220P00130000 | 2024-05-08 10:45AM EDT | 130.00 | 10.30 | 9.60 | 13.20 | 0.00 | - | 1 | 119 | 61.30% |
| INSP241220P00135000 | 2024-06-04 12:30PM EDT | 135.00 | 15.70 | 10.10 | 14.00 | 0.00 | - | 6 | 8 | 57.92% |
| INSP241220P00140000 | 2024-06-04 12:56PM EDT | 140.00 | 17.80 | 12.40 | 15.40 | 0.00 | - | 12 | 162 | 57.55% |
| INSP241220P00145000 | 2024-01-04 11:45AM EDT | 145.00 | 19.80 | 9.30 | 13.90 | 0.00 | - | 5 | 112 | 52.29% |
| INSP241220P00150000 | 2024-06-06 1:18PM EDT | 150.00 | 21.70 | 15.30 | 19.80 | 0.00 | - | 8 | 30 | 55.62% |
| INSP241220P00155000 | 2024-01-04 11:02AM EDT | 155.00 | 23.30 | 12.50 | 16.50 | 0.00 | - | 20 | 20 | 47.73% |
| INSP241220P00160000 | 2024-05-16 11:59AM EDT | 160.00 | 24.10 | 20.50 | 24.50 | 0.00 | - | 1 | 92 | 55.37% |
| INSP241220P00165000 | 2024-06-12 11:45AM EDT | 165.00 | 23.50 | 23.20 | 26.80 | 0.00 | - | 2 | 3 | 54.80% |
| INSP241220P00170000 | 2024-05-08 10:29AM EDT | 170.00 | 25.55 | 28.50 | 32.80 | 0.00 | - | 1 | 40 | 60.61% |
| INSP241220P00180000 | 2023-11-28 4:56PM EDT | 180.00 | 48.60 | 23.70 | 27.50 | 0.00 | - | - | 40 | 40.81% |
| INSP241220P00190000 | 2024-05-22 1:06PM EDT | 190.00 | 41.90 | 38.00 | 42.00 | 0.00 | - | 46 | 106 | 52.81% |
| INSP241220P00195000 | 2024-03-19 10:00AM EDT | 195.00 | 32.90 | 18.70 | 22.20 | 0.00 | - | 15 | 15 | 0.00% |
| INSP241220P00200000 | 2024-05-13 12:45PM EDT | 200.00 | 48.30 | 44.10 | 47.50 | 0.00 | - | 140 | 123 | 53.33% |
| INSP241220P00210000 | 2024-05-13 1:22PM EDT | 210.00 | 55.30 | 51.10 | 55.00 | 0.00 | - | 168 | 79 | 52.93% |
| INSP241220P00220000 | 2024-04-24 3:50PM EDT | 220.00 | 29.00 | 64.10 | 67.60 | 0.00 | - | - | 10 | 59.54% |
| INSP241220P00230000 | 2024-04-24 2:26PM EDT | 230.00 | 35.00 | 72.70 | 76.10 | 0.00 | - | 6 | 7 | 60.39% |
| INSP241220P00250000 | 2024-05-06 3:07PM EDT | 250.00 | 35.60 | 96.60 | 100.20 | 0.00 | - | 7 | 11 | 77.52% |
| INSP241220P00260000 | 2024-05-06 3:01PM EDT | 260.00 | 41.10 | 106.00 | 110.80 | 0.00 | - | 2 | 12 | 81.05% |
| INSP241220P00270000 | 2024-02-27 12:57PM EDT | 270.00 | 89.94 | 72.70 | 75.50 | 0.00 | - | - | 10 | 0.00% |
| INSP241220P00280000 | 2024-01-22 4:51PM EDT | 280.00 | 85.09 | 97.50 | 101.20 | 0.00 | - | - | 10 | 0.00% |
| INSP241220P00320000 | 2024-05-08 3:14PM EDT | 320.00 | 159.40 | 160.10 | 165.00 | 0.00 | - | 1,290 | 0 | 83.04% |
