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
61 886,29 +219,59 (+0,36 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240621C00105000 | 2024-05-20 9:38AM EDT | 105.00 | 48.80 | 60.00 | 64.10 | 0.00 | - | 1 | 2 | 187.50% |
| INSP240621C00140000 | 2024-06-04 10:36AM EDT | 140.00 | 10.70 | 25.30 | 29.30 | 0.00 | - | 2 | 2 | 93.07% |
| INSP240621C00145000 | 2024-06-06 11:15AM EDT | 145.00 | 10.40 | 21.30 | 24.10 | 0.00 | - | 3 | 59 | 89.84% |
| INSP240621C00150000 | 2024-06-10 10:43AM EDT | 150.00 | 9.40 | 15.90 | 19.60 | 0.00 | - | 6 | 58 | 74.66% |
| INSP240621C00155000 | 2024-06-13 3:48PM EDT | 155.00 | 14.98 | 12.20 | 13.90 | 0.00 | - | 5 | 108 | 63.57% |
| INSP240621C00160000 | 2024-06-12 12:46PM EDT | 160.00 | 13.00 | 8.60 | 11.30 | 0.00 | - | 14 | 184 | 71.85% |
| INSP240621C00165000 | 2024-06-14 1:02PM EDT | 165.00 | 6.00 | 5.70 | 6.50 | -1.70 | -22.08% | 30 | 758 | 61.26% |
| INSP240621C00170000 | 2024-06-14 11:26AM EDT | 170.00 | 2.93 | 3.40 | 4.20 | -2.37 | -44.72% | 2 | 231 | 61.30% |
| INSP240621C00175000 | 2024-06-13 2:11PM EDT | 175.00 | 3.10 | 1.80 | 2.55 | 0.00 | - | 27 | 530 | 60.91% |
| INSP240621C00180000 | 2024-06-14 3:21PM EDT | 180.00 | 1.25 | 0.90 | 1.55 | -0.75 | -37.50% | 3 | 126 | 61.96% |
| INSP240621C00185000 | 2024-06-12 12:31PM EDT | 185.00 | 1.55 | 0.50 | 0.85 | 0.00 | - | 11 | 351 | 63.33% |
| INSP240621C00190000 | 2024-06-14 11:26AM EDT | 190.00 | 0.43 | 0.30 | 1.50 | -0.07 | -14.00% | 1 | 330 | 80.57% |
| INSP240621C00195000 | 2024-06-13 3:38PM EDT | 195.00 | 0.33 | 0.10 | 0.50 | 0.00 | - | 4 | 45 | 71.68% |
| INSP240621C00200000 | 2024-06-14 9:30AM EDT | 200.00 | 0.15 | 0.05 | 0.40 | -0.35 | -70.00% | 2 | 571 | 76.66% |
| INSP240621C00210000 | 2024-06-14 3:15PM EDT | 210.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 225 | 84.96% |
| INSP240621C00220000 | 2024-05-09 9:49AM EDT | 220.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 1 | 120 | 111.72% |
| INSP240621C00230000 | 2024-06-03 11:36AM EDT | 230.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 3 | 105 | 162.50% |
| INSP240621C00240000 | 2024-06-03 10:28AM EDT | 240.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 128 | 178.32% |
| INSP240621C00250000 | 2024-05-15 3:17PM EDT | 250.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 284 | 193.26% |
| INSP240621C00260000 | 2024-05-20 10:10AM EDT | 260.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 82 | 207.23% |
| INSP240621C00270000 | 2024-05-08 2:43PM EDT | 270.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 2 | 351 | 183.98% |
| INSP240621C00280000 | 2024-05-07 2:30PM EDT | 280.00 | 6.60 | 0.00 | 0.75 | 0.00 | - | 6 | 27 | 195.12% |
| INSP240621C00290000 | 2024-05-06 10:54AM EDT | 290.00 | 6.00 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 225.68% |
| INSP240621C00300000 | 2024-06-11 1:30PM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 261 | 157.81% |
| INSP240621C00320000 | 2024-05-09 12:57PM EDT | 320.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 235.16% |
| INSP240621C00330000 | 2024-05-07 2:43PM EDT | 330.00 | 1.15 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 212.50% |
| INSP240621C00350000 | 2024-05-09 2:18PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 194.53% |
| INSP240621C00360000 | 2024-05-14 3:24PM EDT | 360.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 278.22% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240621P00080000 | 2024-05-13 11:22AM EDT | 80.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 20 | 40 | 349.41% |
| INSP240621P00090000 | 2024-05-09 9:49AM EDT | 90.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 246.88% |
| INSP240621P00100000 | 2024-05-09 12:56PM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 13 | 18 | 209.18% |
| INSP240621P00110000 | 2024-05-09 11:41AM EDT | 110.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 215.43% |
| INSP240621P00115000 | 2024-05-30 11:34AM EDT | 115.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 148.05% |
| INSP240621P00120000 | 2024-06-03 9:43AM EDT | 120.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 177.93% |
| INSP240621P00125000 | 2024-06-07 10:00AM EDT | 125.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 63 | 118.95% |
| INSP240621P00130000 | 2024-06-05 11:31AM EDT | 130.00 | 0.67 | 0.00 | 0.65 | 0.00 | - | 2 | 1,153 | 110.06% |
| INSP240621P00135000 | 2024-06-12 12:42PM EDT | 135.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 3 | 15 | 126.42% |
| INSP240621P00140000 | 2024-06-11 2:34PM EDT | 140.00 | 0.21 | 0.10 | 0.75 | 0.00 | - | 10 | 31 | 86.82% |
| INSP240621P00145000 | 2024-06-12 12:42PM EDT | 145.00 | 0.38 | 0.25 | 0.45 | 0.00 | - | 3 | 52 | 69.58% |
| INSP240621P00150000 | 2024-06-14 1:06PM EDT | 150.00 | 0.75 | 0.35 | 0.85 | +0.15 | +25.00% | 100 | 245 | 63.82% |
| INSP240621P00155000 | 2024-06-14 9:44AM EDT | 155.00 | 1.60 | 0.85 | 1.45 | +0.60 | +60.00% | 5 | 119 | 60.25% |
| INSP240621P00160000 | 2024-06-11 1:05PM EDT | 160.00 | 3.50 | 1.85 | 2.60 | 0.00 | - | 29 | 113 | 58.25% |
| INSP240621P00165000 | 2024-06-14 11:47AM EDT | 165.00 | 5.50 | 3.70 | 4.50 | +0.50 | +10.00% | 25 | 207 | 57.91% |
| INSP240621P00170000 | 2024-06-14 1:02PM EDT | 170.00 | 7.30 | 6.30 | 7.30 | -0.30 | -3.95% | 137 | 231 | 57.96% |
| INSP240621P00175000 | 2024-05-10 1:45PM EDT | 175.00 | 13.40 | 16.90 | 20.70 | 0.00 | - | 43 | 58 | 163.72% |
| INSP240621P00180000 | 2024-06-11 3:02PM EDT | 180.00 | 14.00 | 12.40 | 16.30 | 0.00 | - | 2 | 69 | 59.13% |
| INSP240621P00185000 | 2024-05-09 3:10PM EDT | 185.00 | 15.50 | 26.10 | 29.20 | 0.00 | - | 2 | 34 | 189.26% |
| INSP240621P00190000 | 2024-03-11 3:49PM EDT | 190.00 | 23.00 | 6.00 | 9.10 | 0.00 | - | 8 | 36 | 0.00% |
| INSP240621P00195000 | 2024-04-19 11:35AM EDT | 195.00 | 7.00 | 38.70 | 42.10 | 0.00 | - | 10 | 31 | 256.96% |
| INSP240621P00200000 | 2024-05-08 12:17PM EDT | 200.00 | 40.00 | 40.80 | 44.60 | 0.00 | - | 8 | 103 | 238.33% |
| INSP240621P00210000 | 2024-05-17 1:11PM EDT | 210.00 | 55.60 | 41.00 | 45.40 | 0.00 | - | 1 | 0 | 152.30% |
| INSP240621P00220000 | 2024-05-15 3:02PM EDT | 220.00 | 62.70 | 51.00 | 54.90 | 0.00 | - | 48 | 0 | 160.64% |
| INSP240621P00230000 | 2024-05-15 3:20PM EDT | 230.00 | 69.50 | 61.00 | 65.00 | 0.00 | - | 16 | 0 | 181.30% |
| INSP240621P00240000 | 2024-05-15 3:02PM EDT | 240.00 | 78.60 | 71.00 | 75.00 | 0.00 | - | 35 | 0 | 198.19% |
| INSP240621P00250000 | 2024-05-07 2:48PM EDT | 250.00 | 18.60 | 92.00 | 95.30 | 0.00 | - | 13 | 0 | 369.63% |
| INSP240621P00260000 | 2024-05-08 3:06PM EDT | 260.00 | 100.00 | 100.50 | 104.60 | 0.00 | - | 69 | 0 | 372.41% |
| INSP240621P00270000 | 2024-05-02 11:52AM EDT | 270.00 | 32.00 | 109.00 | 113.50 | 0.00 | - | - | 0 | 369.78% |
