La bourse ferme dans 35 min
CAC 40
7 489,39 -41,33 (-0,55 %) Euro Stoxx 50
4 904,91 +2,31 (+0,05 %) Dow Jones
39 396,62 +232,56 (+0,59 %) EUR/USD
1,0717 +0,0008 (+0,08 %) Gold future
2 336,10 -0,50 (-0,02 %) Bitcoin EUR
56 684,95 -927,86 (-1,61 %)
Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:53AM EDT. Marché ouvert.
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 | 181.54% |
| INSP241220C00105000 | 2023-10-17 11:16AM EDT | 105.00 | 72.00 | 56.90 | 59.80 | 0.00 | - | - | 5 | 132.90% |
| INSP241220C00110000 | 2024-05-22 1:06PM EDT | 110.00 | 57.75 | 58.50 | 62.50 | 0.00 | - | 1 | 0 | 147.28% |
| INSP241220C00125000 | 2024-05-13 9:45AM EDT | 125.00 | 49.98 | 51.80 | 56.30 | 0.00 | - | 2 | 5 | 143.53% |
| INSP241220C00135000 | 2024-06-26 3:49PM EDT | 135.00 | 25.60 | 21.60 | 25.00 | 0.00 | - | 1 | 12 | 64.39% |
| INSP241220C00140000 | 2024-06-24 3:18PM EDT | 140.00 | 19.75 | 19.20 | 22.60 | 0.00 | - | 24 | 10 | 63.16% |
| INSP241220C00145000 | 2024-01-04 2:23PM EDT | 145.00 | 57.70 | 90.00 | 93.20 | 0.00 | - | 1 | 1 | 295.86% |
| INSP241220C00150000 | 2023-11-01 3:47PM EDT | 150.00 | 45.50 | 33.20 | 37.20 | 0.00 | - | 9 | 2 | 111.44% |
| INSP241220C00155000 | 2024-05-17 1:15PM EDT | 155.00 | 27.80 | 34.60 | 37.40 | 0.00 | - | 2 | 11 | 117.64% |
| INSP241220C00160000 | 2024-06-24 1:54PM EDT | 160.00 | 14.40 | 12.80 | 15.80 | 0.00 | - | 4 | 30 | 62.51% |
| INSP241220C00165000 | 2024-06-05 3:17PM EDT | 165.00 | 21.50 | 11.10 | 14.60 | 0.00 | - | 1 | 1 | 62.01% |
| INSP241220C00170000 | 2024-06-24 11:02AM EDT | 170.00 | 13.15 | 10.10 | 13.10 | 0.00 | - | 1 | 3 | 61.76% |
| INSP241220C00175000 | 2024-05-30 9:44AM EDT | 175.00 | 19.10 | 8.90 | 12.00 | 0.00 | - | 1 | 1 | 61.47% |
| INSP241220C00180000 | 2024-06-24 3:19PM EDT | 180.00 | 8.76 | 7.40 | 11.10 | 0.00 | - | 10 | 22 | 60.74% |
| INSP241220C00185000 | 2024-06-24 12:58PM EDT | 185.00 | 9.70 | 7.40 | 10.30 | 0.00 | - | 1 | 4 | 62.19% |
| INSP241220C00190000 | 2024-06-24 3:19PM EDT | 190.00 | 7.10 | 5.80 | 9.60 | 0.00 | - | 1 | 7 | 61.07% |
| INSP241220C00195000 | 2024-06-24 11:02AM EDT | 195.00 | 7.90 | 5.20 | 7.70 | 0.00 | - | 1 | 2 | 59.24% |
| INSP241220C00200000 | 2024-06-07 10:17AM EDT | 200.00 | 15.00 | 4.40 | 7.60 | 0.00 | - | 2 | 4 | 59.88% |
| INSP241220C00210000 | 2024-03-27 11:21AM EDT | 210.00 | 46.75 | 58.60 | 61.90 | 0.00 | - | 1 | 3 | 218.47% |
| INSP241220C00220000 | 2024-04-26 2:13PM EDT | 220.00 | 52.50 | 8.10 | 10.40 | 0.00 | - | 1 | 3 | 79.22% |
| INSP241220C00230000 | 2024-06-24 2:30PM EDT | 230.00 | 3.50 | 1.00 | 5.00 | 0.00 | - | 1 | 13 | 58.48% |
| INSP241220C00240000 | 2024-05-02 1:51PM EDT | 240.00 | 48.50 | 4.80 | 7.00 | 0.00 | - | 1 | 17 | 74.47% |
| INSP241220C00250000 | 2024-05-30 2:39PM EDT | 250.00 | 4.90 | 0.05 | 3.80 | 0.00 | - | 2 | 14 | 58.13% |
| INSP241220C00260000 | 2024-05-22 1:06PM EDT | 260.00 | 4.40 | 3.00 | 7.40 | 0.00 | - | 1 | 12 | 77.71% |
| INSP241220C00270000 | 2024-05-22 1:39PM EDT | 270.00 | 4.00 | 2.25 | 6.70 | 0.00 | - | 1 | 56 | 77.25% |
| INSP241220C00280000 | 2024-05-06 1:55PM EDT | 280.00 | 30.80 | 1.30 | 3.40 | 0.00 | - | 3 | 27 | 68.42% |
| INSP241220C00290000 | 2024-04-19 10:44AM EDT | 290.00 | 28.00 | 1.70 | 3.50 | 0.00 | - | 1 | 16 | 72.30% |
| INSP241220C00300000 | 2024-06-24 1:02PM EDT | 300.00 | 1.50 | 1.00 | 2.95 | 0.00 | - | 8 | 49 | 70.33% |
| INSP241220C00310000 | 2024-05-21 11:23AM EDT | 310.00 | 1.79 | 1.30 | 4.80 | 0.00 | - | 3 | 6 | 79.38% |
| INSP241220C00320000 | 2024-03-07 11:51AM EDT | 320.00 | 16.20 | 17.10 | 19.90 | 0.00 | - | - | 1 | 138.61% |
| INSP241220C00330000 | 2024-06-12 9:30AM EDT | 330.00 | 2.15 | 0.20 | 2.70 | 0.00 | - | - | 1 | 71.95% |
| INSP241220C00360000 | 2024-06-12 9:30AM EDT | 360.00 | 1.45 | 0.05 | 2.55 | 0.00 | - | - | 1 | 75.61% |
| INSP241220C00370000 | 2024-06-12 9:30AM EDT | 370.00 | 1.10 | 0.05 | 2.55 | 0.00 | - | - | 1 | 77.19% |
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 | 60.62% |
| INSP241220P00070000 | 2024-05-08 1:06PM EDT | 70.00 | 1.10 | 0.00 | 3.10 | 0.00 | - | - | 18 | 66.11% |
| INSP241220P00075000 | 2024-04-29 12:54PM EDT | 75.00 | 0.85 | 0.50 | 3.20 | 0.00 | - | 2 | 59 | 62.96% |
| INSP241220P00080000 | 2024-05-08 9:36AM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| INSP241220P00085000 | 2024-05-08 9:36AM EDT | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| 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 | 58.00% |
| INSP241220P00100000 | 2024-05-08 10:53AM EDT | 100.00 | 3.50 | 1.90 | 6.00 | 0.00 | - | 1 | 5 | 56.79% |
| INSP241220P00105000 | 2023-12-20 1:20PM EDT | 105.00 | 6.20 | 2.70 | 7.30 | 0.00 | - | 5 | 101 | 55.76% |
| INSP241220P00110000 | 2024-06-25 1:28PM EDT | 110.00 | 8.90 | 7.60 | 10.30 | 0.00 | - | 1 | 8 | 55.35% |
| INSP241220P00115000 | 2023-11-21 2:54PM EDT | 115.00 | 17.80 | 7.00 | 8.20 | 0.00 | - | 21 | 26 | 46.48% |
| INSP241220P00120000 | 2024-05-08 3:28PM EDT | 120.00 | 8.50 | 6.40 | 10.20 | 0.00 | - | 1 | 15 | 46.44% |
| INSP241220P00125000 | 2024-06-26 2:52PM EDT | 125.00 | 14.10 | 13.60 | 17.80 | 0.00 | - | 1 | 82 | 55.78% |
| INSP241220P00130000 | 2024-05-08 10:45AM EDT | 130.00 | 10.30 | 9.60 | 13.20 | 0.00 | - | 1 | 119 | 41.49% |
| INSP241220P00135000 | 2024-06-04 12:30PM EDT | 135.00 | 15.70 | 18.80 | 22.50 | 0.00 | - | 6 | 8 | 54.40% |
| INSP241220P00140000 | 2024-06-26 3:49PM EDT | 140.00 | 22.10 | 23.00 | 25.80 | 0.00 | - | 1 | 163 | 56.41% |
| INSP241220P00145000 | 2024-01-04 11:45AM EDT | 145.00 | 19.80 | 9.30 | 13.90 | 0.00 | - | 5 | 112 | 18.37% |
| INSP241220P00150000 | 2024-06-06 1:18PM EDT | 150.00 | 21.70 | 27.90 | 31.10 | 0.00 | - | 8 | 30 | 52.51% |
| INSP241220P00155000 | 2024-06-17 12:11PM EDT | 155.00 | 20.10 | 31.30 | 34.40 | 0.00 | - | 14 | 34 | 52.04% |
| INSP241220P00160000 | 2024-06-17 12:08PM EDT | 160.00 | 22.60 | 34.90 | 38.50 | 0.00 | - | 7 | 98 | 52.53% |
| INSP241220P00165000 | 2024-06-26 11:32AM EDT | 165.00 | 36.90 | 38.90 | 41.80 | 0.00 | - | 1 | 18 | 52.08% |
| INSP241220P00170000 | 2024-05-08 10:29AM EDT | 170.00 | 25.55 | 28.50 | 32.80 | 0.00 | - | 1 | 40 | 0.00% |
| INSP241220P00180000 | 2023-11-28 4:56PM EDT | 180.00 | 48.60 | 23.70 | 27.50 | 0.00 | - | - | 40 | 0.00% |
| INSP241220P00190000 | 2024-05-22 1:06PM EDT | 190.00 | 41.90 | 39.50 | 44.00 | 0.00 | - | 46 | 106 | 0.00% |
| 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 | 0.00% |
| INSP241220P00210000 | 2024-05-13 1:22PM EDT | 210.00 | 55.30 | 51.10 | 55.00 | 0.00 | - | 168 | 79 | 0.00% |
| INSP241220P00220000 | 2024-04-24 3:50PM EDT | 220.00 | 29.00 | 64.10 | 67.60 | 0.00 | - | - | 10 | 0.00% |
| INSP241220P00230000 | 2024-04-24 2:26PM EDT | 230.00 | 35.00 | 72.70 | 76.10 | 0.00 | - | 6 | 7 | 0.00% |
| INSP241220P00250000 | 2024-05-06 3:07PM EDT | 250.00 | 35.60 | 96.60 | 100.20 | 0.00 | - | 7 | 11 | 0.00% |
| INSP241220P00260000 | 2024-06-24 10:31AM EDT | 260.00 | 123.90 | 123.60 | 127.70 | 0.00 | - | 10 | 0 | 59.25% |
| 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 | 0.00% |
