La bourse est fermée
Dow Jones
39 169,20 +57,04 (+0,15 %) Nasdaq
17 760,85 +43,19 (+0,24 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0681 -0,0034 (-0,32 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 087,29 -602,18 (-1,04 %)
Insulet Corporation (PODD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:23PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240719C00170000 | 2024-05-29 3:35PM EDT | 170.00 | 12.20 | 34.10 | 40.90 | 0.00 | - | - | 4 | 84.52% |
| PODD240719C00175000 | 2024-05-31 12:00PM EDT | 175.00 | 13.30 | 29.60 | 35.20 | 0.00 | - | 5 | 15 | 70.79% |
| PODD240719C00180000 | 2024-06-17 11:56AM EDT | 180.00 | 22.75 | 24.50 | 30.40 | 0.00 | - | 1 | 76 | 64.26% |
| PODD240719C00185000 | 2024-06-24 3:43PM EDT | 185.00 | 20.90 | 23.00 | 27.40 | 0.00 | - | 5 | 42 | 54.79% |
| PODD240719C00190000 | 2024-06-24 1:56PM EDT | 190.00 | 15.40 | 16.40 | 19.40 | 0.00 | - | 1 | 102 | 41.42% |
| PODD240719C00195000 | 2024-06-26 1:31PM EDT | 195.00 | 14.90 | 14.30 | 15.30 | +0.90 | +6.43% | 3 | 201 | 38.94% |
| PODD240719C00200000 | 2024-06-26 11:56AM EDT | 200.00 | 11.50 | 11.10 | 11.60 | +1.23 | +11.98% | 17 | 1,169 | 36.90% |
| PODD240719C00210000 | 2024-06-26 11:48AM EDT | 210.00 | 6.00 | 5.80 | 6.20 | +0.66 | +12.36% | 8 | 463 | 35.94% |
| PODD240719C00220000 | 2024-06-25 2:47PM EDT | 220.00 | 2.35 | 2.65 | 2.90 | -0.12 | -4.86% | 21 | 265 | 35.56% |
| PODD240719C00230000 | 2024-06-26 1:29PM EDT | 230.00 | 1.20 | 1.15 | 1.35 | -0.20 | -14.29% | 5 | 10 | 36.82% |
| PODD240719C00240000 | 2024-06-21 1:51PM EDT | 240.00 | 0.60 | 0.50 | 0.65 | -0.05 | -7.69% | 1 | 6 | 38.67% |
| PODD240719C00250000 | 2024-06-21 1:45PM EDT | 250.00 | 0.32 | 0.05 | 1.50 | 0.00 | - | 10 | 15 | 56.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240719P00135000 | 2024-05-30 3:31PM EDT | 135.00 | 0.72 | 0.05 | 4.80 | 0.00 | - | 5 | 5 | 127.34% |
| PODD240719P00140000 | 2024-05-30 3:31PM EDT | 140.00 | 0.94 | 0.05 | 2.50 | 0.00 | - | 5 | 5 | 101.25% |
| PODD240719P00145000 | 2024-06-03 2:00PM EDT | 145.00 | 0.89 | 0.05 | 5.10 | 0.00 | - | 1 | 1 | 112.13% |
| PODD240719P00150000 | 2024-06-24 9:30AM EDT | 150.00 | 0.10 | 0.05 | 3.90 | 0.00 | - | 1 | 16 | 96.46% |
| PODD240719P00155000 | 2024-06-14 9:51AM EDT | 155.00 | 0.60 | 0.05 | 5.20 | 0.00 | - | 4 | 80 | 96.26% |
| PODD240719P00160000 | 2024-06-26 1:05PM EDT | 160.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 2 | 85 | 53.61% |
| PODD240719P00165000 | 2024-06-17 11:04AM EDT | 165.00 | 0.84 | 0.05 | 1.50 | 0.00 | - | 2 | 27 | 58.15% |
| PODD240719P00170000 | 2024-06-24 11:49AM EDT | 170.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 20 | 54 | 48.15% |
| PODD240719P00175000 | 2024-06-24 3:07PM EDT | 175.00 | 0.55 | 0.35 | 0.00 | 0.00 | - | 25 | 139 | 12.50% |
| PODD240719P00180000 | 2024-06-24 11:48AM EDT | 180.00 | 0.89 | 0.50 | 0.75 | 0.00 | - | 2 | 86 | 39.40% |
| PODD240719P00185000 | 2024-06-21 1:42PM EDT | 185.00 | 2.14 | 0.85 | 1.00 | 0.00 | - | 21 | 90 | 36.11% |
| PODD240719P00190000 | 2024-06-26 2:08PM EDT | 190.00 | 1.45 | 1.40 | 1.50 | -0.75 | -34.09% | 5 | 71 | 33.95% |
| PODD240719P00195000 | 2024-06-26 9:58AM EDT | 195.00 | 2.75 | 2.25 | 2.50 | -0.71 | -20.52% | 1 | 70 | 33.42% |
| PODD240719P00200000 | 2024-06-24 3:53PM EDT | 200.00 | 4.90 | 3.60 | 3.90 | -0.23 | -4.48% | 14 | 99 | 32.64% |
| PODD240719P00210000 | 2024-06-26 10:17AM EDT | 210.00 | 8.75 | 8.10 | 8.50 | -0.65 | -6.91% | 6 | 47 | 32.02% |
