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
61 998,04 +154,38 (+0,25 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP251219C00100000 | 2024-06-12 3:34PM EDT | 100.00 | 83.29 | 82.00 | 87.00 | 0.00 | - | 2 | 3 | 69.48% |
| INSP251219C00105000 | 2024-05-28 1:50PM EDT | 105.00 | 72.80 | 78.50 | 83.50 | 0.00 | - | 1 | 1 | 68.07% |
| INSP251219C00125000 | 2024-05-09 9:38AM EDT | 125.00 | 67.50 | 60.00 | 65.00 | 0.00 | - | 1 | 1 | 54.54% |
| INSP251219C00130000 | 2024-05-09 10:10AM EDT | 130.00 | 66.45 | 57.50 | 62.00 | 0.00 | - | 1 | 1 | 54.35% |
| INSP251219C00135000 | 2024-05-09 9:38AM EDT | 135.00 | 62.00 | 55.00 | 60.00 | 0.00 | - | 1 | 1 | 54.76% |
| INSP251219C00155000 | 2024-05-14 9:56AM EDT | 155.00 | 48.00 | 54.50 | 57.70 | 0.00 | - | - | 4 | 65.10% |
| INSP251219C00160000 | 2024-05-14 9:52AM EDT | 160.00 | 46.50 | 52.50 | 56.00 | 0.00 | - | - | 2 | 65.10% |
| INSP251219C00165000 | 2024-06-12 9:59AM EDT | 165.00 | 51.00 | 48.50 | 53.50 | 0.00 | - | - | 1 | 63.15% |
| INSP251219C00170000 | 2024-05-23 9:55AM EDT | 170.00 | 43.40 | 46.50 | 51.30 | 0.00 | - | - | 1 | 62.68% |
| INSP251219C00175000 | 2024-05-13 2:31PM EDT | 175.00 | 42.40 | 45.00 | 50.00 | 0.00 | - | 1 | 1 | 63.02% |
| INSP251219C00200000 | 2024-06-12 12:42PM EDT | 200.00 | 40.00 | 36.00 | 40.70 | 0.00 | - | 1 | 6 | 60.85% |
| INSP251219C00210000 | 2024-05-20 1:50PM EDT | 210.00 | 27.30 | 33.00 | 37.90 | 0.00 | - | - | 1 | 60.45% |
| INSP251219C00220000 | 2024-05-20 1:50PM EDT | 220.00 | 24.90 | 30.00 | 35.00 | 0.00 | - | - | 1 | 59.75% |
| INSP251219C00230000 | 2024-05-23 11:03AM EDT | 230.00 | 25.34 | 27.50 | 32.50 | 0.00 | - | - | 4 | 59.37% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP251219P00095000 | 2024-05-13 3:32PM EDT | 95.00 | 8.83 | 6.50 | 11.50 | 0.00 | - | 1 | 1 | 54.16% |
| INSP251219P00110000 | 2024-05-10 1:39PM EDT | 110.00 | 12.50 | 12.50 | 17.50 | 0.00 | - | - | 1 | 55.74% |
| INSP251219P00135000 | 2024-05-09 3:44PM EDT | 135.00 | 20.30 | 23.00 | 27.30 | 0.00 | - | 1 | 1 | 53.83% |
| INSP251219P00140000 | 2024-05-20 1:50PM EDT | 140.00 | 28.60 | 23.00 | 28.00 | 0.00 | - | - | 5 | 50.59% |
| INSP251219P00145000 | 2024-05-20 1:50PM EDT | 145.00 | 31.10 | 25.50 | 30.10 | 0.00 | - | 5 | 7 | 50.14% |
| INSP251219P00150000 | 2024-06-13 10:57AM EDT | 150.00 | 29.00 | 28.00 | 32.90 | 0.00 | - | 1 | 1 | 50.05% |
| INSP251219P00160000 | 2024-05-22 11:54AM EDT | 160.00 | 35.00 | 33.50 | 38.00 | 0.00 | - | 55 | 655 | 52.42% |
| INSP251219P00170000 | 2024-05-23 9:55AM EDT | 170.00 | 42.61 | 39.00 | 43.50 | 0.00 | - | - | 1 | 51.52% |
| INSP251219P00185000 | 2024-05-13 1:05PM EDT | 185.00 | 49.00 | 47.00 | 52.00 | 0.00 | - | 1 | 1 | 49.78% |
