La bourse ferme dans 56 min
CAC 40
7 492,22 -38,50 (-0,51 %) Euro Stoxx 50
4 908,09 +5,49 (+0,11 %) Dow Jones
39 411,40 +247,34 (+0,63 %) EUR/USD
1,0701 -0,0008 (-0,07 %) Gold future
2 338,90 +2,30 (+0,10 %) Bitcoin EUR
57 070,76 -927,56 (-1,60 %)
Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:34AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP250117C00095000 | 2024-05-16 10:45AM EDT | 95.00 | 70.19 | 75.80 | 79.50 | 0.00 | - | 6 | 6 | 179.10% |
| INSP250117C00100000 | 2024-05-09 10:48AM EDT | 100.00 | 75.20 | 63.00 | 66.80 | 0.00 | - | 1 | 1 | 139.49% |
| INSP250117C00120000 | 2024-05-08 2:24PM EDT | 120.00 | 56.00 | 48.60 | 52.00 | 0.00 | - | - | 2 | 117.91% |
| INSP250117C00125000 | 2024-05-09 10:48AM EDT | 125.00 | 56.40 | 45.10 | 48.20 | 0.00 | - | 2 | 0 | 112.72% |
| INSP250117C00130000 | 2024-06-21 12:35PM EDT | 130.00 | 52.60 | 25.00 | 29.00 | 0.00 | - | 1 | 1 | 64.61% |
| INSP250117C00145000 | 2024-05-14 11:35AM EDT | 145.00 | 35.30 | 42.00 | 45.20 | 0.00 | - | - | 1 | 122.33% |
| INSP250117C00150000 | 2024-06-28 9:56AM EDT | 150.00 | 19.00 | 17.40 | 20.40 | -21.10 | -52.62% | 1 | 29 | 62.79% |
| INSP250117C00155000 | 2024-06-06 1:42PM EDT | 155.00 | 27.80 | 15.30 | 19.30 | 0.00 | - | 1 | 11 | 62.57% |
| INSP250117C00160000 | 2024-06-25 12:34PM EDT | 160.00 | 16.65 | 14.10 | 17.70 | 0.00 | - | 1 | 12 | 62.56% |
| INSP250117C00165000 | 2024-06-12 2:25PM EDT | 165.00 | 32.50 | 12.30 | 16.20 | 0.00 | - | 1 | 26 | 61.62% |
| INSP250117C00170000 | 2024-05-28 2:53PM EDT | 170.00 | 23.12 | 11.60 | 15.50 | 0.00 | - | 5 | 23 | 62.87% |
| INSP250117C00175000 | 2024-06-24 3:38PM EDT | 175.00 | 10.60 | 9.60 | 13.80 | 0.00 | - | 1 | 14 | 60.85% |
| INSP250117C00180000 | 2024-06-14 1:50PM EDT | 180.00 | 27.20 | 9.10 | 12.30 | 0.00 | - | 1 | 11 | 60.81% |
| INSP250117C00185000 | 2024-05-20 1:20PM EDT | 185.00 | 17.00 | 21.20 | 24.20 | 0.00 | - | 1 | 8 | 94.65% |
| INSP250117C00190000 | 2024-06-18 2:16PM EDT | 190.00 | 21.50 | 6.80 | 10.90 | 0.00 | - | 6 | 11 | 60.46% |
| INSP250117C00195000 | 2024-05-20 10:38AM EDT | 195.00 | 14.00 | 18.10 | 20.20 | 0.00 | - | 2 | 13 | 90.62% |
| INSP250117C00200000 | 2024-06-17 10:43AM EDT | 200.00 | 19.25 | 5.30 | 9.30 | 0.00 | - | 5 | 30 | 60.12% |
| INSP250117C00210000 | 2024-06-20 12:20PM EDT | 210.00 | 15.90 | 4.00 | 8.10 | 0.00 | - | 6 | 30 | 59.94% |
| INSP250117C00220000 | 2024-06-20 12:24PM EDT | 220.00 | 13.70 | 3.10 | 7.10 | 0.00 | - | 2 | 7 | 60.11% |
| INSP250117C00230000 | 2024-06-25 2:18PM EDT | 230.00 | 5.00 | 2.05 | 6.20 | 0.00 | - | 1 | 11 | 59.52% |
| INSP250117C00240000 | 2024-06-11 2:38PM EDT | 240.00 | 9.89 | 1.40 | 5.40 | 0.00 | - | 1 | 4 | 59.31% |
| INSP250117C00250000 | 2024-06-21 2:53PM EDT | 250.00 | 10.35 | 0.75 | 4.80 | 0.00 | - | 1 | 18 | 58.98% |
| INSP250117C00260000 | 2024-03-07 3:23PM EDT | 260.00 | 31.20 | 34.40 | 36.50 | 0.00 | - | - | 6 | 156.74% |
| INSP250117C00270000 | 2024-06-24 1:03PM EDT | 270.00 | 2.70 | 0.15 | 3.90 | 0.00 | - | 3 | 126 | 59.57% |
| INSP250117C00280000 | 2024-04-11 1:26PM EDT | 280.00 | 32.60 | 4.60 | 5.90 | 0.00 | - | 2 | 11 | 77.68% |
| INSP250117C00290000 | 2024-04-17 3:36PM EDT | 290.00 | 33.30 | 2.55 | 3.50 | 0.00 | - | - | 101 | 69.73% |
| INSP250117C00300000 | 2024-05-14 3:24PM EDT | 300.00 | 2.75 | 3.10 | 6.30 | 0.00 | - | 3 | 8 | 79.90% |
| INSP250117C00310000 | 2024-04-23 10:21AM EDT | 310.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| INSP250117C00320000 | 2024-05-08 1:15PM EDT | 320.00 | 2.40 | 0.90 | 3.20 | 0.00 | - | - | 1 | 69.80% |
| INSP250117C00330000 | 2024-06-12 9:30AM EDT | 330.00 | 2.70 | 0.10 | 2.95 | 0.00 | - | 10 | 10 | 67.64% |
| INSP250117C00370000 | 2024-06-24 10:20AM EDT | 370.00 | 0.65 | 0.05 | 2.60 | 0.00 | - | 3 | 6 | 72.12% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP250117P00080000 | 2024-05-13 1:54PM EDT | 80.00 | 1.65 | 0.55 | 3.40 | 0.00 | - | 10 | 10 | 53.86% |
| INSP250117P00090000 | 2024-05-13 1:54PM EDT | 90.00 | 2.65 | 0.90 | 4.20 | 0.00 | - | 10 | 10 | 56.03% |
| INSP250117P00095000 | 2024-06-21 2:35PM EDT | 95.00 | 2.88 | 3.80 | 8.00 | 0.00 | - | 1 | 11 | 57.88% |
| INSP250117P00100000 | 2024-06-24 2:50PM EDT | 100.00 | 8.00 | 5.20 | 9.20 | 0.00 | - | 10 | 11 | 57.06% |
| INSP250117P00105000 | 2024-05-13 1:10PM EDT | 105.00 | 4.80 | 2.90 | 6.30 | 0.00 | - | 1 | 11 | 47.96% |
| INSP250117P00115000 | 2024-05-13 3:32PM EDT | 115.00 | 7.60 | 4.50 | 8.30 | 0.00 | - | 1 | 1 | 43.17% |
| INSP250117P00120000 | 2024-04-10 11:39AM EDT | 120.00 | 4.60 | 6.70 | 7.60 | 0.00 | - | 5 | 12 | 35.35% |
| INSP250117P00125000 | 2024-06-24 1:38PM EDT | 125.00 | 16.50 | 14.70 | 18.60 | 0.00 | - | 10 | 15 | 53.99% |
| INSP250117P00130000 | 2024-06-20 12:54PM EDT | 130.00 | 11.78 | 17.40 | 21.50 | 0.00 | - | 1 | 20 | 54.33% |
| INSP250117P00135000 | 2024-06-20 12:54PM EDT | 135.00 | 13.43 | 20.10 | 23.70 | 0.00 | - | 2 | 3 | 53.28% |
| INSP250117P00140000 | 2024-05-28 9:30AM EDT | 140.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| INSP250117P00145000 | 2024-05-15 2:35PM EDT | 145.00 | 18.80 | 14.90 | 18.50 | 0.00 | - | 6 | 16 | 28.85% |
| INSP250117P00150000 | 2024-06-24 10:34AM EDT | 150.00 | 30.53 | 29.70 | 32.30 | 0.00 | - | 2 | 19 | 52.02% |
| INSP250117P00155000 | 2024-05-21 10:53AM EDT | 155.00 | 23.40 | 19.20 | 22.30 | 0.00 | - | 1 | 8 | 16.16% |
| INSP250117P00160000 | 2024-05-21 10:53AM EDT | 160.00 | 26.00 | 21.70 | 24.70 | 0.00 | - | 3 | 26 | 0.00% |
| INSP250117P00165000 | 2024-06-11 2:10PM EDT | 165.00 | 25.00 | 40.00 | 43.20 | 0.00 | - | 7 | 28 | 51.06% |
| INSP250117P00170000 | 2024-06-11 2:10PM EDT | 170.00 | 27.70 | 42.90 | 46.80 | 0.00 | - | 8 | 45 | 54.57% |
| INSP250117P00175000 | 2024-06-11 2:10PM EDT | 175.00 | 30.40 | 46.70 | 50.80 | 0.00 | - | 174 | 165 | 54.62% |
| INSP250117P00180000 | 2024-06-20 12:20PM EDT | 180.00 | 35.30 | 50.60 | 54.50 | 0.00 | - | 6 | 25 | 53.52% |
| INSP250117P00185000 | 2024-03-06 1:28PM EDT | 185.00 | 33.80 | 22.20 | 25.30 | 0.00 | - | 4 | 25 | 0.00% |
| INSP250117P00190000 | 2024-03-20 1:01PM EDT | 190.00 | 36.70 | 20.60 | 23.80 | 0.00 | - | 40 | 42 | 0.00% |
| INSP250117P00195000 | 2024-04-17 12:52PM EDT | 195.00 | 22.60 | 48.00 | 51.50 | 0.00 | - | 1 | 18 | 0.00% |
| INSP250117P00200000 | 2024-03-06 12:17PM EDT | 200.00 | 43.10 | 29.00 | 31.10 | 0.00 | - | 2 | 2 | 0.00% |
| INSP250117P00210000 | 2024-03-06 12:17PM EDT | 210.00 | 49.30 | 33.60 | 36.30 | 0.00 | - | 2 | 2 | 0.00% |
| INSP250117P00220000 | 2024-05-16 10:45AM EDT | 220.00 | 67.37 | 59.90 | 64.50 | 0.00 | - | 6 | 7 | 0.00% |
| INSP250117P00230000 | 2024-05-03 10:58AM EDT | 230.00 | 27.90 | 73.60 | 77.00 | 0.00 | - | 1 | 103 | 0.00% |
| INSP250117P00240000 | 2024-05-03 10:58AM EDT | 240.00 | 32.40 | 82.20 | 86.00 | 0.00 | - | 3 | 18 | 0.00% |
| INSP250117P00250000 | 2024-05-03 11:16AM EDT | 250.00 | 38.10 | 91.30 | 94.50 | 0.00 | - | 1 | 3 | 0.00% |
| INSP250117P00260000 | 2024-06-24 10:32AM EDT | 260.00 | 123.80 | 123.60 | 127.70 | 0.00 | - | 10 | 4 | 52.44% |
| INSP250117P00270000 | 2024-04-17 2:41PM EDT | 270.00 | 57.00 | 113.30 | 117.00 | 0.00 | - | - | 13 | 0.00% |
| INSP250117P00280000 | 2024-06-27 3:12PM EDT | 280.00 | 143.65 | 143.80 | 147.80 | 0.00 | - | 100 | 102 | 57.54% |
