La bourse est fermée
Dow Jones
38 253,28 +349,99 (+0,92 %) Nasdaq
15 839,86 +234,38 (+1,50 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 377,12 +679,44 (+1,24 %)
Insulet Corporation (PODD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:51PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240517C00110000 | 2024-04-09 3:37PM EDT | 110.00 | 67.50 | 59.60 | 67.30 | 0.00 | - | 1 | 1 | 127.73% |
| PODD240517C00145000 | 2024-04-25 3:54PM EDT | 145.00 | 23.00 | 29.80 | 31.30 | 0.00 | - | - | 1 | 89.55% |
| PODD240517C00150000 | 2024-05-02 10:56AM EDT | 150.00 | 25.00 | 25.80 | 27.20 | -1.50 | -5.66% | 2 | 7 | 87.70% |
| PODD240517C00155000 | 2024-04-19 12:34PM EDT | 155.00 | 15.30 | 19.60 | 23.00 | 0.00 | - | 3 | 4 | 73.29% |
| PODD240517C00160000 | 2024-04-30 12:06PM EDT | 160.00 | 19.00 | 18.40 | 19.30 | 0.00 | - | 1 | 8 | 81.79% |
| PODD240517C00165000 | 2024-04-30 3:03PM EDT | 165.00 | 16.10 | 15.30 | 15.80 | 0.00 | - | 3 | 175 | 79.83% |
| PODD240517C00170000 | 2024-05-02 1:18PM EDT | 170.00 | 13.15 | 12.80 | 13.30 | +0.34 | +2.65% | 1 | 272 | 81.25% |
| PODD240517C00175000 | 2024-05-01 11:22AM EDT | 175.00 | 9.60 | 10.30 | 10.80 | 0.00 | - | 13 | 104 | 80.21% |
| PODD240517C00180000 | 2024-05-02 11:26AM EDT | 180.00 | 7.90 | 8.20 | 8.60 | -0.60 | -7.06% | 12 | 126 | 79.27% |
| PODD240517C00185000 | 2024-04-30 3:58PM EDT | 185.00 | 4.80 | 5.70 | 6.80 | 0.00 | - | 1 | 188 | 75.96% |
| PODD240517C00190000 | 2024-04-30 11:41AM EDT | 190.00 | 4.75 | 4.80 | 5.30 | 0.00 | - | 45 | 345 | 77.41% |
| PODD240517C00195000 | 2024-04-29 3:45PM EDT | 195.00 | 3.08 | 3.80 | 4.10 | 0.00 | - | 1 | 88 | 77.72% |
| PODD240517C00200000 | 2024-05-02 1:18PM EDT | 200.00 | 2.80 | 2.15 | 3.20 | -0.21 | -6.98% | 1 | 47 | 74.19% |
| PODD240517C00210000 | 2024-05-01 2:48PM EDT | 210.00 | 1.75 | 1.55 | 1.85 | 0.00 | - | 5 | 30 | 77.25% |
| PODD240517C00220000 | 2024-05-01 2:55PM EDT | 220.00 | 1.10 | 0.55 | 1.15 | 0.00 | - | 3 | 12 | 75.64% |
| PODD240517C00230000 | 2024-05-02 1:13PM EDT | 230.00 | 0.55 | 0.50 | 0.70 | -0.11 | -16.67% | 1 | 12 | 80.08% |
| PODD240517C00250000 | 2024-04-03 9:30AM EDT | 250.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 102.00% |
| PODD240517C00270000 | 2024-04-30 11:14AM EDT | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,132 | 81.25% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240517P00100000 | 2024-04-15 3:10PM EDT | 100.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 12 | 153.03% |
| PODD240517P00120000 | 2024-04-29 11:30AM EDT | 120.00 | 0.38 | 0.05 | 1.50 | 0.00 | - | 10 | 13 | 109.28% |
| PODD240517P00125000 | 2024-04-26 3:23PM EDT | 125.00 | 0.65 | 0.10 | 3.10 | 0.00 | - | 1 | 125 | 117.80% |
| PODD240517P00130000 | 2024-04-29 12:55PM EDT | 130.00 | 0.80 | 0.20 | 0.85 | 0.00 | - | 19 | 41 | 82.13% |
| PODD240517P00135000 | 2024-04-29 10:51AM EDT | 135.00 | 1.70 | 0.75 | 1.15 | 0.00 | - | 88 | 203 | 83.45% |
| PODD240517P00140000 | 2024-05-02 10:52AM EDT | 140.00 | 1.70 | 1.45 | 1.90 | +0.25 | +17.24% | 10 | 50 | 86.04% |
| PODD240517P00145000 | 2024-04-30 1:32PM EDT | 145.00 | 2.15 | 1.75 | 2.35 | 0.00 | - | 1 | 146 | 80.42% |
| PODD240517P00150000 | 2024-04-29 10:23AM EDT | 150.00 | 4.20 | 2.70 | 3.10 | 0.00 | - | 1 | 181 | 79.00% |
| PODD240517P00155000 | 2024-04-30 1:08PM EDT | 155.00 | 4.20 | 3.80 | 4.40 | 0.00 | - | 3 | 398 | 78.49% |
| PODD240517P00160000 | 2024-05-01 10:34AM EDT | 160.00 | 6.80 | 5.30 | 5.70 | 0.00 | - | 10 | 203 | 77.05% |
| PODD240517P00165000 | 2024-04-29 11:43AM EDT | 165.00 | 9.40 | 7.10 | 7.40 | 0.00 | - | 35 | 326 | 75.84% |
| PODD240517P00170000 | 2024-05-02 10:33AM EDT | 170.00 | 9.70 | 9.30 | 9.60 | -0.96 | -9.01% | 6 | 241 | 75.34% |
| PODD240517P00175000 | 2024-05-02 10:29AM EDT | 175.00 | 13.10 | 11.80 | 12.10 | -0.70 | -5.07% | 1 | 278 | 74.39% |
| PODD240517P00180000 | 2024-05-01 10:38AM EDT | 180.00 | 16.90 | 14.70 | 15.20 | 0.00 | - | 13 | 134 | 74.43% |
| PODD240517P00185000 | 2024-04-16 10:34AM EDT | 185.00 | 19.10 | 17.50 | 18.30 | 0.00 | - | 13 | 56 | 71.61% |
| PODD240517P00190000 | 2024-05-01 3:42PM EDT | 190.00 | 23.00 | 20.00 | 21.90 | 0.00 | - | 1 | 3 | 66.57% |
| PODD240517P00200000 | 2024-04-17 9:44AM EDT | 200.00 | 31.00 | 27.60 | 30.30 | 0.00 | - | 2 | 4 | 63.75% |
