La bourse est fermée
Dow Jones
39 141,24 +29,08 (+0,07 %) Nasdaq
17 757,38 +39,72 (+0,22 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 169,66 -827,21 (-1,43 %)
Insulet Corporation (PODD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:37PM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD241018C00140000 | 2024-06-10 2:40PM EDT | 140.00 | 55.69 | 66.90 | 74.30 | 0.00 | - | - | 1 | 62.32% |
| PODD241018C00145000 | 2024-05-10 3:50PM EDT | 145.00 | 33.80 | 50.60 | 56.00 | 0.00 | - | - | 0 | 0.00% |
| PODD241018C00150000 | 2024-06-18 1:45PM EDT | 150.00 | 51.85 | 57.60 | 63.70 | 0.00 | - | 10 | 14 | 54.15% |
| PODD241018C00160000 | 2024-04-26 12:21PM EDT | 160.00 | 26.80 | 31.40 | 33.60 | 0.00 | - | 6 | 16 | 0.00% |
| PODD241018C00165000 | 2024-04-24 11:36AM EDT | 165.00 | 24.90 | 28.40 | 31.40 | 0.00 | - | 3 | 4 | 0.00% |
| PODD241018C00170000 | 2024-06-10 3:09PM EDT | 170.00 | 32.20 | 42.90 | 44.40 | 0.00 | - | 2 | 3 | 50.64% |
| PODD241018C00175000 | 2024-05-08 11:43AM EDT | 175.00 | 25.90 | 29.10 | 31.40 | 0.00 | - | 28 | 10 | 0.00% |
| PODD241018C00180000 | 2024-05-15 10:57AM EDT | 180.00 | 20.50 | 31.60 | 35.00 | 0.00 | - | 23 | 19 | 43.43% |
| PODD241018C00185000 | 2024-06-24 3:41PM EDT | 185.00 | 30.20 | 29.60 | 33.10 | 0.00 | - | 1 | 3 | 46.86% |
| PODD241018C00190000 | 2024-05-20 1:49PM EDT | 190.00 | 18.80 | 22.20 | 24.70 | 0.00 | - | 2 | 215 | 33.64% |
| PODD241018C00195000 | 2024-05-20 1:43PM EDT | 195.00 | 16.60 | 19.00 | 21.60 | 0.00 | - | 2 | 70 | 33.53% |
| PODD241018C00200000 | 2024-02-05 12:19PM EDT | 200.00 | 29.60 | 12.70 | 14.00 | 0.00 | - | - | 7 | 22.70% |
| PODD241018C00210000 | 2024-06-26 2:17PM EDT | 210.00 | 17.45 | 17.10 | 17.70 | +4.79 | +37.84% | 16 | 62 | 41.51% |
| PODD241018C00220000 | 2024-06-07 2:40PM EDT | 220.00 | 10.37 | 12.80 | 13.40 | 0.00 | - | 6 | 14 | 40.59% |
| PODD241018C00230000 | 2024-06-25 2:04PM EDT | 230.00 | 9.90 | 9.20 | 9.80 | 0.00 | - | 50 | 67 | 39.51% |
| PODD241018C00240000 | 2024-05-23 3:39PM EDT | 240.00 | 2.65 | 6.60 | 10.00 | 0.00 | - | 72 | 57 | 46.03% |
| PODD241018C00250000 | 2024-06-12 11:42AM EDT | 250.00 | 5.20 | 4.70 | 5.50 | 0.00 | - | 41 | 49 | 39.68% |
| PODD241018C00260000 | 2024-05-10 11:51AM EDT | 260.00 | 1.80 | 2.60 | 3.40 | 0.00 | - | 1 | 30 | 37.51% |
| PODD241018C00270000 | 2024-06-04 9:30AM EDT | 270.00 | 1.30 | 2.20 | 3.00 | 0.00 | - | 2 | 30 | 39.92% |
| PODD241018C00280000 | 2024-06-26 9:30AM EDT | 280.00 | 1.65 | 1.50 | 1.85 | +0.60 | +57.14% | 1 | 1 | 38.37% |
| PODD241018C00300000 | 2024-03-27 9:30AM EDT | 300.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| PODD241018C00330000 | 2024-05-08 11:22AM EDT | 330.00 | 0.80 | 0.30 | 4.80 | 0.00 | - | 1 | 2 | 56.54% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD241018P00090000 | 2024-02-28 10:30AM EDT | 90.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 101.25% |
| PODD241018P00095000 | 2024-02-28 10:30AM EDT | 95.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 95.48% |
| PODD241018P00100000 | 2024-02-28 10:30AM EDT | 100.00 | 2.45 | 1.80 | 4.80 | 0.00 | - | - | 1 | 97.51% |
| PODD241018P00110000 | 2023-11-22 1:45PM EDT | 110.00 | 4.50 | 0.00 | 9.60 | 0.00 | - | - | 14 | 96.45% |
| PODD241018P00115000 | 2024-03-07 11:42AM EDT | 115.00 | 3.92 | 4.30 | 5.60 | 0.00 | - | 1 | 1 | 91.81% |
| PODD241018P00120000 | 2024-03-07 10:30AM EDT | 120.00 | 5.70 | 5.00 | 6.90 | 0.00 | - | 1 | 5 | 91.78% |
| PODD241018P00125000 | 2024-06-24 3:09PM EDT | 125.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 2 | 10 | 51.61% |
| PODD241018P00130000 | 2024-05-15 10:18AM EDT | 130.00 | 3.90 | 0.05 | 6.30 | 0.00 | - | 2 | 11 | 66.88% |
| PODD241018P00135000 | 2024-05-28 3:33PM EDT | 135.00 | 3.60 | 0.35 | 1.55 | 0.00 | - | 1 | 15 | 51.95% |
| PODD241018P00140000 | 2024-05-28 12:53PM EDT | 140.00 | 4.30 | 0.45 | 1.45 | 0.00 | - | 2 | 220 | 47.55% |
| PODD241018P00145000 | 2024-05-03 10:53AM EDT | 145.00 | 8.80 | 4.90 | 5.60 | 0.00 | - | 3 | 4 | 63.95% |
| PODD241018P00150000 | 2024-06-13 3:31PM EDT | 150.00 | 2.40 | 0.60 | 2.25 | 0.00 | - | 1 | 9 | 45.56% |
| PODD241018P00155000 | 2024-05-10 3:47PM EDT | 155.00 | 12.20 | 4.20 | 5.20 | 0.00 | - | 2 | 10 | 53.05% |
| PODD241018P00160000 | 2024-05-16 10:07AM EDT | 160.00 | 9.60 | 1.75 | 8.30 | 0.00 | - | 3 | 31 | 50.15% |
| PODD241018P00165000 | 2024-05-10 3:46PM EDT | 165.00 | 16.70 | 6.60 | 7.50 | 0.00 | - | 2 | 5 | 52.92% |
| PODD241018P00170000 | 2024-06-13 2:52PM EDT | 170.00 | 5.70 | 3.60 | 6.10 | 0.00 | - | 3 | 40 | 45.53% |
| PODD241018P00175000 | 2024-06-26 12:16PM EDT | 175.00 | 4.60 | 4.60 | 4.80 | -1.52 | -24.84% | 4 | 56 | 37.24% |
| PODD241018P00180000 | 2024-05-20 1:50PM EDT | 180.00 | 15.50 | 7.80 | 11.00 | 0.00 | - | 4 | 8 | 50.57% |
| PODD241018P00185000 | 2024-05-24 2:20PM EDT | 185.00 | 20.00 | 8.10 | 11.40 | 0.00 | - | 1 | 25 | 46.77% |
| PODD241018P00190000 | 2024-06-24 2:05PM EDT | 190.00 | 9.80 | 8.50 | 9.50 | 0.00 | - | 1 | 15 | 37.27% |
| PODD241018P00195000 | 2024-04-18 12:00PM EDT | 195.00 | 36.00 | 19.90 | 26.40 | 0.00 | - | 6 | 14 | 63.97% |
| PODD241018P00200000 | 2024-04-22 11:01AM EDT | 200.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PODD241018P00220000 | 2024-06-14 12:18PM EDT | 220.00 | 29.20 | 22.70 | 23.30 | 0.00 | - | - | 1 | 33.01% |
| PODD241018P00240000 | 2024-03-28 9:58AM EDT | 240.00 | 70.65 | 72.00 | 79.20 | 0.00 | - | 10 | 10 | 117.07% |
