La bourse ferme dans 48 min
CAC 40
7 493,96 -36,76 (-0,49 %) Euro Stoxx 50
4 910,74 +8,14 (+0,17 %) Dow Jones
39 398,92 +234,86 (+0,60 %) EUR/USD
1,0700 -0,0009 (-0,09 %) Gold future
2 338,70 +2,10 (+0,09 %) Bitcoin EUR
56 934,26 -1 039,36 (-1,79 %)
Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:40AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240719C00145000 | 2024-06-26 12:16PM EDT | 145.00 | 5.00 | 2.60 | 3.70 | 0.00 | - | 1 | 85 | 53.47% |
| INSP240719C00150000 | 2024-06-27 12:52PM EDT | 150.00 | 2.40 | 1.85 | 2.50 | 0.00 | - | 1 | 67 | 54.61% |
| INSP240719C00155000 | 2024-06-27 1:12PM EDT | 155.00 | 1.65 | 1.30 | 1.85 | 0.00 | - | 2 | 261 | 56.79% |
| INSP240719C00160000 | 2024-06-27 1:53PM EDT | 160.00 | 1.22 | 0.80 | 1.20 | 0.00 | - | 1 | 72 | 56.59% |
| INSP240719C00165000 | 2024-06-24 10:11AM EDT | 165.00 | 1.87 | 0.10 | 2.65 | 0.00 | - | 4 | 65 | 69.21% |
| INSP240719C00170000 | 2024-06-25 9:30AM EDT | 170.00 | 0.80 | 0.10 | 2.65 | 0.00 | - | 1 | 120 | 75.98% |
| INSP240719C00175000 | 2024-06-24 3:44PM EDT | 175.00 | 0.50 | 0.05 | 2.55 | 0.00 | - | 223 | 501 | 81.20% |
| INSP240719C00180000 | 2024-06-24 2:06PM EDT | 180.00 | 0.50 | 0.10 | 2.30 | 0.00 | - | 10 | 86 | 85.52% |
| INSP240719C00185000 | 2024-06-14 12:43PM EDT | 185.00 | 4.60 | 0.05 | 2.35 | 0.00 | - | 20 | 71 | 91.21% |
| INSP240719C00190000 | 2024-06-24 9:43AM EDT | 190.00 | 0.98 | 0.05 | 2.30 | 0.00 | - | 1 | 248 | 96.19% |
| INSP240719C00195000 | 2024-06-24 1:24PM EDT | 195.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | 3 | 15 | 100.44% |
| INSP240719C00200000 | 2024-06-25 1:19PM EDT | 200.00 | 0.20 | 0.10 | 2.20 | 0.00 | - | 10 | 27 | 105.91% |
| INSP240719C00210000 | 2024-06-24 9:56AM EDT | 210.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 93.60% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240719P00090000 | 2024-06-11 3:00PM EDT | 90.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | - | 10 | 116.50% |
| INSP240719P00110000 | 2024-06-24 3:33PM EDT | 110.00 | 1.50 | 0.10 | 2.50 | 0.00 | - | 9 | 47 | 70.48% |
| INSP240719P00120000 | 2024-06-26 3:45PM EDT | 120.00 | 1.55 | 0.20 | 2.90 | 0.00 | - | 2 | 118 | 50.32% |
| INSP240719P00130000 | 2024-06-27 1:09PM EDT | 130.00 | 3.99 | 4.40 | 5.10 | 0.00 | - | 4 | 62 | 51.48% |
| INSP240719P00135000 | 2024-06-28 9:58AM EDT | 135.00 | 7.50 | 6.60 | 7.20 | +0.70 | +10.29% | 1 | 41 | 51.71% |
| INSP240719P00140000 | 2024-06-26 3:28PM EDT | 140.00 | 8.00 | 9.20 | 10.30 | 0.00 | - | 10 | 323 | 52.54% |
| INSP240719P00145000 | 2024-06-26 3:59PM EDT | 145.00 | 11.20 | 11.60 | 15.40 | 0.00 | - | 2 | 41 | 66.05% |
| INSP240719P00150000 | 2024-06-21 3:58PM EDT | 150.00 | 7.90 | 15.90 | 19.30 | 0.00 | - | 50 | 110 | 51.15% |
| INSP240719P00155000 | 2024-06-21 3:56PM EDT | 155.00 | 8.00 | 20.30 | 23.30 | 0.00 | - | 48 | 90 | 67.51% |
| INSP240719P00160000 | 2024-06-24 10:03AM EDT | 160.00 | 22.50 | 25.30 | 28.00 | 0.00 | - | 2 | 20 | 54.86% |
| INSP240719P00165000 | 2024-06-21 3:56PM EDT | 165.00 | 12.75 | 29.40 | 32.70 | 0.00 | - | 2 | 11 | 76.78% |
| INSP240719P00170000 | 2024-06-24 2:53PM EDT | 170.00 | 39.40 | 34.20 | 37.80 | 0.00 | - | 262 | 118 | 51.95% |
| INSP240719P00175000 | 2024-06-17 3:56PM EDT | 175.00 | 17.10 | 38.90 | 42.70 | 0.00 | - | - | 1 | 90.67% |
