La bourse est fermée
Dow Jones
39 157,88 +45,72 (+0,12 %) Nasdaq
17 765,32 +47,67 (+0,27 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0684 -0,0032 (-0,30 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 095,12 -391,20 (-0,68 %)
Insulet Corporation (PODD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:18PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240920C00100000 | 2024-06-06 2:43PM EDT | 100.00 | 96.00 | 104.60 | 112.30 | 0.00 | - | 1 | 1 | 92.82% |
| PODD240920C00120000 | 2024-02-28 4:31PM EDT | 120.00 | 51.50 | 54.50 | 62.90 | 0.00 | - | - | 1 | 0.00% |
| PODD240920C00130000 | 2024-06-12 11:43AM EDT | 130.00 | 74.00 | 75.40 | 82.20 | 0.00 | - | 1 | 15 | 66.65% |
| PODD240920C00140000 | 2024-02-29 3:04PM EDT | 140.00 | 37.40 | 41.80 | 44.80 | 0.00 | - | - | 4 | 0.00% |
| PODD240920C00145000 | 2024-02-29 3:05PM EDT | 145.00 | 34.10 | 38.90 | 41.30 | 0.00 | - | - | 15 | 0.00% |
| PODD240920C00150000 | 2024-05-14 9:52AM EDT | 150.00 | 34.00 | 50.90 | 56.70 | 0.00 | - | 1 | 1 | 0.00% |
| PODD240920C00155000 | 2024-03-25 3:52PM EDT | 155.00 | 28.76 | 28.40 | 29.30 | 0.00 | - | 2 | 19 | 0.00% |
| PODD240920C00160000 | 2024-05-16 9:33AM EDT | 160.00 | 28.00 | 41.70 | 49.90 | 0.00 | - | 1 | 16 | 47.97% |
| PODD240920C00165000 | 2024-06-06 12:28PM EDT | 165.00 | 34.23 | 42.70 | 48.00 | 0.00 | - | 10 | 28 | 57.10% |
| PODD240920C00170000 | 2024-06-06 3:53PM EDT | 170.00 | 32.05 | 38.10 | 45.20 | 0.00 | - | 14 | 10 | 60.12% |
| PODD240920C00175000 | 2024-06-21 12:30PM EDT | 175.00 | 32.75 | 34.10 | 40.90 | 0.00 | - | 2 | 23 | 57.25% |
| PODD240920C00180000 | 2024-06-25 1:31PM EDT | 180.00 | 32.70 | 32.80 | 35.60 | -0.40 | -1.21% | 11 | 28 | 51.06% |
| PODD240920C00185000 | 2024-05-30 10:11AM EDT | 185.00 | 14.10 | 28.50 | 32.20 | 0.00 | - | 1 | 13 | 50.59% |
| PODD240920C00190000 | 2024-06-12 2:01PM EDT | 190.00 | 24.74 | 26.10 | 28.10 | 0.00 | - | 1 | 22 | 47.66% |
| PODD240920C00195000 | 2024-06-24 3:03PM EDT | 195.00 | 22.00 | 22.90 | 24.00 | -0.10 | -0.45% | 1 | 135 | 44.43% |
| PODD240920C00200000 | 2024-06-25 10:50AM EDT | 200.00 | 18.06 | 19.90 | 20.70 | +1.95 | +12.10% | 2 | 115 | 42.93% |
| PODD240920C00210000 | 2024-06-26 10:15AM EDT | 210.00 | 14.39 | 14.60 | 15.30 | -0.21 | -1.44% | 3 | 40 | 41.35% |
| PODD240920C00220000 | 2024-06-26 10:23AM EDT | 220.00 | 10.70 | 10.40 | 11.00 | +0.52 | +5.11% | 3 | 61 | 40.26% |
| PODD240920C00230000 | 2024-06-26 12:38PM EDT | 230.00 | 7.30 | 7.20 | 11.80 | -0.03 | -0.41% | 4 | 10 | 50.38% |
| PODD240920C00240000 | 2024-06-06 11:23AM EDT | 240.00 | 4.28 | 5.00 | 5.60 | 0.00 | - | 6 | 15 | 39.95% |
| PODD240920C00250000 | 2024-06-24 11:49AM EDT | 250.00 | 2.95 | 3.00 | 3.80 | 0.00 | - | 2 | 65 | 39.53% |
| PODD240920C00260000 | 2024-06-24 11:11AM EDT | 260.00 | 2.81 | 1.95 | 2.85 | 0.00 | - | 1 | 5 | 40.63% |
| PODD240920C00270000 | 2024-06-06 12:57PM EDT | 270.00 | 1.53 | 1.15 | 1.80 | 0.00 | - | 2 | 3 | 39.80% |
| PODD240920C00280000 | 2024-06-24 11:11AM EDT | 280.00 | 1.43 | 0.70 | 1.35 | 0.00 | - | 2 | 2 | 40.82% |
| PODD240920C00290000 | 2024-06-06 12:57PM EDT | 290.00 | 0.87 | 0.25 | 1.50 | 0.00 | - | - | 1 | 45.34% |
| PODD240920C00300000 | 2024-05-10 9:31AM EDT | 300.00 | 0.80 | 0.25 | 1.00 | 0.00 | - | 1 | 5 | 44.80% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240920P00095000 | 2024-04-04 1:42PM EDT | 95.00 | 1.10 | 0.30 | 4.80 | 0.00 | - | 100 | 110 | 111.52% |
| PODD240920P00100000 | 2024-03-26 12:51PM EDT | 100.00 | 2.00 | 1.25 | 1.65 | 0.00 | - | 11 | 21 | 92.58% |
| PODD240920P00110000 | 2024-06-21 10:07AM EDT | 110.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 1 | 43 | 62.70% |
| PODD240920P00115000 | 2024-04-30 10:16AM EDT | 115.00 | 2.65 | 0.90 | 1.25 | 0.00 | - | 115 | 142 | 72.34% |
| PODD240920P00120000 | 2024-06-13 10:38AM EDT | 120.00 | 0.70 | 0.05 | 5.30 | 0.00 | - | 1 | 314 | 83.61% |
| PODD240920P00125000 | 2024-05-08 2:51PM EDT | 125.00 | 3.51 | 0.30 | 1.70 | 0.00 | - | 1 | 698 | 62.52% |
| PODD240920P00130000 | 2024-05-08 2:51PM EDT | 130.00 | 4.28 | 0.40 | 4.80 | 0.00 | - | 2 | 17 | 72.97% |
| PODD240920P00135000 | 2024-06-12 3:02PM EDT | 135.00 | 0.95 | 0.15 | 1.50 | 0.00 | - | 1 | 5 | 52.27% |
| PODD240920P00140000 | 2024-06-10 2:18PM EDT | 140.00 | 1.55 | 0.20 | 1.50 | 0.00 | - | 2 | 10 | 55.26% |
| PODD240920P00145000 | 2024-06-06 2:01PM EDT | 145.00 | 2.25 | 0.45 | 1.70 | 0.00 | - | 2 | 46 | 52.81% |
| PODD240920P00150000 | 2024-06-06 2:33PM EDT | 150.00 | 2.80 | 0.25 | 1.55 | 0.00 | - | 6 | 28 | 47.66% |
| PODD240920P00155000 | 2024-06-13 9:57AM EDT | 155.00 | 2.41 | 1.05 | 1.75 | 0.00 | - | 1 | 43 | 45.19% |
| PODD240920P00160000 | 2024-06-11 3:29PM EDT | 160.00 | 4.40 | 1.30 | 5.20 | 0.00 | - | 1 | 202 | 58.62% |
| PODD240920P00165000 | 2024-06-20 10:28AM EDT | 165.00 | 4.00 | 0.90 | 3.00 | 0.00 | - | 5 | 1,092 | 44.18% |
| PODD240920P00170000 | 2024-06-24 1:09PM EDT | 170.00 | 3.40 | 2.60 | 4.20 | 0.00 | - | 2 | 21 | 45.19% |
| PODD240920P00175000 | 2024-06-24 11:45AM EDT | 175.00 | 4.09 | 1.30 | 3.90 | 0.00 | - | 1 | 30 | 39.58% |
| PODD240920P00180000 | 2024-06-25 9:33AM EDT | 180.00 | 4.85 | 4.40 | 6.30 | -0.33 | -6.37% | 1 | 2 | 43.60% |
| PODD240920P00185000 | 2024-06-25 9:33AM EDT | 185.00 | 6.15 | 5.50 | 6.30 | -0.34 | -5.24% | 1 | 16 | 38.76% |
| PODD240920P00190000 | 2024-06-25 10:18AM EDT | 190.00 | 7.90 | 7.00 | 7.70 | -1.23 | -13.47% | 1 | 8 | 37.98% |
| PODD240920P00195000 | 2024-06-25 10:18AM EDT | 195.00 | 9.80 | 8.50 | 8.90 | -24.85 | -71.72% | 1 | 6 | 36.05% |
| PODD240920P00200000 | 2024-06-25 10:18AM EDT | 200.00 | 11.80 | 10.40 | 11.00 | -0.50 | -4.07% | 1 | 7 | 35.93% |
| PODD240920P00210000 | 2024-06-25 10:18AM EDT | 210.00 | 16.80 | 15.00 | 15.80 | -0.40 | -2.33% | 2 | 12 | 35.11% |
| PODD240920P00220000 | 2024-06-14 12:18PM EDT | 220.00 | 28.10 | 20.80 | 21.60 | 0.00 | - | 1 | 2 | 34.08% |
