La bourse ferme dans 1 h 9 min
CAC 40
7 473,76 -56,96 (-0,76 %) Euro Stoxx 50
4 901,22 -1,38 (-0,03 %) Dow Jones
39 341,95 +177,89 (+0,45 %) EUR/USD
1,0704 -0,0005 (-0,04 %) Gold future
2 342,70 +6,10 (+0,26 %) Bitcoin EUR
57 126,99 -1 042,18 (-1,79 %)
Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:20AM EDT. Marché ouvert.
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 | 2024-06-17 3:06PM EDT | 100.00 | 81.00 | 54.10 | 59.00 | 0.00 | - | 1 | 4 | 67.40% |
| INSP251219C00105000 | 2024-05-28 1:50PM EDT | 105.00 | 72.80 | 53.00 | 57.50 | 0.00 | - | 1 | 1 | 69.45% |
| INSP251219C00125000 | 2024-05-09 9:38AM EDT | 125.00 | 67.50 | 60.00 | 65.00 | 0.00 | - | 1 | 1 | 97.36% |
| INSP251219C00130000 | 2024-05-09 10:10AM EDT | 130.00 | 66.45 | 57.50 | 62.00 | 0.00 | - | 1 | 1 | 94.97% |
| INSP251219C00135000 | 2024-06-24 1:23PM EDT | 135.00 | 42.00 | 38.50 | 43.50 | 0.00 | - | 1 | 2 | 65.07% |
| INSP251219C00155000 | 2024-06-18 3:57PM EDT | 155.00 | 52.00 | 31.30 | 35.80 | 0.00 | - | 4 | 0 | 63.15% |
| INSP251219C00160000 | 2024-06-18 3:56PM EDT | 160.00 | 50.00 | 30.10 | 34.50 | 0.00 | - | 3 | 3 | 63.36% |
| INSP251219C00165000 | 2024-06-12 9:59AM EDT | 165.00 | 51.00 | 28.10 | 33.00 | 0.00 | - | - | 1 | 62.69% |
| INSP251219C00170000 | 2024-05-23 9:55AM EDT | 170.00 | 43.40 | 43.50 | 48.00 | 0.00 | - | - | 1 | 88.54% |
| INSP251219C00175000 | 2024-06-25 11:38AM EDT | 175.00 | 29.11 | 25.30 | 30.00 | 0.00 | - | 2 | 3 | 61.99% |
| INSP251219C00200000 | 2024-06-24 10:21AM EDT | 200.00 | 22.50 | 19.00 | 24.00 | 0.00 | - | 1 | 7 | 60.45% |
| INSP251219C00210000 | 2024-06-24 12:58PM EDT | 210.00 | 21.00 | 18.10 | 22.00 | 0.00 | - | 2 | 3 | 60.89% |
| INSP251219C00220000 | 2024-05-20 1:50PM EDT | 220.00 | 24.90 | 28.50 | 32.80 | 0.00 | - | - | 1 | 79.86% |
| INSP251219C00230000 | 2024-05-23 11:03AM EDT | 230.00 | 25.34 | 25.50 | 30.50 | 0.00 | - | - | 4 | 78.16% |
| INSP251219C00260000 | 2024-06-18 1:17PM EDT | 260.00 | 24.00 | 10.00 | 15.00 | 0.00 | - | - | 1 | 59.13% |
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 | 2024-06-24 1:09PM EDT | 95.00 | 12.70 | 11.50 | 15.30 | 0.00 | - | 11 | 12 | 53.34% |
| INSP251219P00110000 | 2024-06-21 3:46PM EDT | 110.00 | 12.10 | 18.00 | 22.70 | 0.00 | - | 1 | 2 | 53.34% |
| INSP251219P00135000 | 2024-05-09 3:44PM EDT | 135.00 | 20.30 | 23.00 | 27.30 | 0.00 | - | 1 | 1 | 41.62% |
| INSP251219P00140000 | 2024-06-24 10:05AM EDT | 140.00 | 32.50 | 33.50 | 38.50 | 0.00 | - | 2 | 5 | 50.42% |
| INSP251219P00145000 | 2024-05-20 1:50PM EDT | 145.00 | 31.10 | 26.50 | 31.40 | 0.00 | - | 5 | 7 | 38.20% |
| INSP251219P00150000 | 2024-06-13 10:57AM EDT | 150.00 | 29.00 | 37.10 | 46.90 | 0.00 | - | 1 | 1 | 56.99% |
| INSP251219P00160000 | 2024-05-22 11:54AM EDT | 160.00 | 35.00 | 34.50 | 39.50 | 0.00 | - | 55 | 655 | 34.61% |
| INSP251219P00170000 | 2024-05-23 9:55AM EDT | 170.00 | 42.61 | 40.50 | 45.00 | 0.00 | - | - | 1 | 31.16% |
| INSP251219P00185000 | 2024-05-13 1:05PM EDT | 185.00 | 49.00 | 47.00 | 52.00 | 0.00 | - | 1 | 1 | 18.38% |
