La bourse ferme dans 35 min

Inspire Medical Systems, Inc. (INSP)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
134,00-1,33 (-0,98 %)
À partir de 10:53AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INSP241220C000750002024-05-08 9:39AM EDT75.00107.000.000.000.00--20.00%
INSP241220C001000002024-05-13 9:45AM EDT100.0069.1371.1075.800.00-21181.54%
INSP241220C001050002023-10-17 11:16AM EDT105.0072.0056.9059.800.00--5132.90%
INSP241220C001100002024-05-22 1:06PM EDT110.0057.7558.5062.500.00-10147.28%
INSP241220C001250002024-05-13 9:45AM EDT125.0049.9851.8056.300.00-25143.53%
INSP241220C001350002024-06-26 3:49PM EDT135.0025.6021.6025.000.00-11264.39%
INSP241220C001400002024-06-24 3:18PM EDT140.0019.7519.2022.600.00-241063.16%
INSP241220C001450002024-01-04 2:23PM EDT145.0057.7090.0093.200.00-11295.86%
INSP241220C001500002023-11-01 3:47PM EDT150.0045.5033.2037.200.00-92111.44%
INSP241220C001550002024-05-17 1:15PM EDT155.0027.8034.6037.400.00-211117.64%
INSP241220C001600002024-06-24 1:54PM EDT160.0014.4012.8015.800.00-43062.51%
INSP241220C001650002024-06-05 3:17PM EDT165.0021.5011.1014.600.00-1162.01%
INSP241220C001700002024-06-24 11:02AM EDT170.0013.1510.1013.100.00-1361.76%
INSP241220C001750002024-05-30 9:44AM EDT175.0019.108.9012.000.00-1161.47%
INSP241220C001800002024-06-24 3:19PM EDT180.008.767.4011.100.00-102260.74%
INSP241220C001850002024-06-24 12:58PM EDT185.009.707.4010.300.00-1462.19%
INSP241220C001900002024-06-24 3:19PM EDT190.007.105.809.600.00-1761.07%
INSP241220C001950002024-06-24 11:02AM EDT195.007.905.207.700.00-1259.24%
INSP241220C002000002024-06-07 10:17AM EDT200.0015.004.407.600.00-2459.88%
INSP241220C002100002024-03-27 11:21AM EDT210.0046.7558.6061.900.00-13218.47%
INSP241220C002200002024-04-26 2:13PM EDT220.0052.508.1010.400.00-1379.22%
INSP241220C002300002024-06-24 2:30PM EDT230.003.501.005.000.00-11358.48%
INSP241220C002400002024-05-02 1:51PM EDT240.0048.504.807.000.00-11774.47%
INSP241220C002500002024-05-30 2:39PM EDT250.004.900.053.800.00-21458.13%
INSP241220C002600002024-05-22 1:06PM EDT260.004.403.007.400.00-11277.71%
INSP241220C002700002024-05-22 1:39PM EDT270.004.002.256.700.00-15677.25%
INSP241220C002800002024-05-06 1:55PM EDT280.0030.801.303.400.00-32768.42%
INSP241220C002900002024-04-19 10:44AM EDT290.0028.001.703.500.00-11672.30%
INSP241220C003000002024-06-24 1:02PM EDT300.001.501.002.950.00-84970.33%
INSP241220C003100002024-05-21 11:23AM EDT310.001.791.304.800.00-3679.38%
INSP241220C003200002024-03-07 11:51AM EDT320.0016.2017.1019.900.00--1138.61%
INSP241220C003300002024-06-12 9:30AM EDT330.002.150.202.700.00--171.95%
INSP241220C003600002024-06-12 9:30AM EDT360.001.450.052.550.00--175.61%
INSP241220C003700002024-06-12 9:30AM EDT370.001.100.052.550.00--177.19%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INSP241220P000650002024-05-08 11:28AM EDT65.001.180.101.250.00-102160.62%
INSP241220P000700002024-05-08 1:06PM EDT70.001.100.003.100.00--1866.11%
INSP241220P000750002024-04-29 12:54PM EDT75.000.850.503.200.00-25962.96%
INSP241220P000800002024-05-08 9:36AM EDT80.000.900.000.000.00-14012.50%
INSP241220P000850002024-05-08 9:36AM EDT85.001.100.000.000.00-110212.50%
INSP241220P000900002024-05-08 9:36AM EDT90.001.350.000.000.00-11412.50%
INSP241220P000950002024-05-08 2:54PM EDT95.003.201.404.900.00-1358.00%
INSP241220P001000002024-05-08 10:53AM EDT100.003.501.906.000.00-1556.79%
INSP241220P001050002023-12-20 1:20PM EDT105.006.202.707.300.00-510155.76%
INSP241220P001100002024-06-25 1:28PM EDT110.008.907.6010.300.00-1855.35%
INSP241220P001150002023-11-21 2:54PM EDT115.0017.807.008.200.00-212646.48%
INSP241220P001200002024-05-08 3:28PM EDT120.008.506.4010.200.00-11546.44%
INSP241220P001250002024-06-26 2:52PM EDT125.0014.1013.6017.800.00-18255.78%
INSP241220P001300002024-05-08 10:45AM EDT130.0010.309.6013.200.00-111941.49%
INSP241220P001350002024-06-04 12:30PM EDT135.0015.7018.8022.500.00-6854.40%
INSP241220P001400002024-06-26 3:49PM EDT140.0022.1023.0025.800.00-116356.41%
INSP241220P001450002024-01-04 11:45AM EDT145.0019.809.3013.900.00-511218.37%
INSP241220P001500002024-06-06 1:18PM EDT150.0021.7027.9031.100.00-83052.51%
INSP241220P001550002024-06-17 12:11PM EDT155.0020.1031.3034.400.00-143452.04%
INSP241220P001600002024-06-17 12:08PM EDT160.0022.6034.9038.500.00-79852.53%
INSP241220P001650002024-06-26 11:32AM EDT165.0036.9038.9041.800.00-11852.08%
INSP241220P001700002024-05-08 10:29AM EDT170.0025.5528.5032.800.00-1400.00%
INSP241220P001800002023-11-28 4:56PM EDT180.0048.6023.7027.500.00--400.00%
INSP241220P001900002024-05-22 1:06PM EDT190.0041.9039.5044.000.00-461060.00%
INSP241220P001950002024-03-19 10:00AM EDT195.0032.9018.7022.200.00-15150.00%
INSP241220P002000002024-05-13 12:45PM EDT200.0048.3044.1047.500.00-1401230.00%
INSP241220P002100002024-05-13 1:22PM EDT210.0055.3051.1055.000.00-168790.00%
INSP241220P002200002024-04-24 3:50PM EDT220.0029.0064.1067.600.00--100.00%
INSP241220P002300002024-04-24 2:26PM EDT230.0035.0072.7076.100.00-670.00%
INSP241220P002500002024-05-06 3:07PM EDT250.0035.6096.60100.200.00-7110.00%
INSP241220P002600002024-06-24 10:31AM EDT260.00123.90123.60127.700.00-10059.25%
INSP241220P002700002024-02-27 12:57PM EDT270.0089.9472.7075.500.00--100.00%
INSP241220P002800002024-01-22 4:51PM EDT280.0085.0997.50101.200.00--100.00%
INSP241220P003200002024-05-08 3:14PM EDT320.00159.40160.10165.000.00-1,29000.00%