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
61 765,73 -828,66 (-1,32 %)
Insulet Corporation (PODD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD250117C00085000 | 2024-03-28 9:55AM EDT | 85.00 | 90.65 | 82.40 | 90.80 | 0.00 | - | 15 | 15 | 0.00% |
| PODD250117C00100000 | 2024-05-23 2:57PM EDT | 100.00 | 77.80 | 100.60 | 108.60 | 0.00 | - | 1 | 2 | 73.51% |
| PODD250117C00115000 | 2024-04-04 3:28PM EDT | 115.00 | 60.50 | 68.00 | 73.70 | 0.00 | - | 1 | 1 | 0.00% |
| PODD250117C00120000 | 2024-03-28 2:59PM EDT | 120.00 | 64.50 | 57.20 | 59.40 | 0.00 | - | 3 | 1 | 0.00% |
| PODD250117C00125000 | 2024-05-15 3:22PM EDT | 125.00 | 66.00 | 77.90 | 85.80 | 0.00 | - | 1 | 1 | 62.20% |
| PODD250117C00135000 | 2024-05-10 3:45PM EDT | 135.00 | 46.00 | 62.90 | 67.50 | 0.00 | - | 2 | 2 | 38.40% |
| PODD250117C00150000 | 2024-05-16 10:52AM EDT | 150.00 | 48.00 | 56.50 | 64.20 | 0.00 | - | 1 | 3 | 53.12% |
| PODD250117C00155000 | 2024-05-10 3:46PM EDT | 155.00 | 33.20 | 48.60 | 52.70 | 0.00 | - | - | 1 | 42.92% |
| PODD250117C00160000 | 2024-03-25 12:49PM EDT | 160.00 | 32.40 | 33.40 | 34.60 | 0.00 | - | 1 | 1 | 0.00% |
| PODD250117C00165000 | 2024-06-07 9:31AM EDT | 165.00 | 42.22 | 45.40 | 53.00 | 0.00 | - | 2 | 4 | 50.23% |
| PODD250117C00170000 | 2024-05-16 3:24PM EDT | 170.00 | 36.91 | 42.00 | 49.40 | 0.00 | - | 1 | 21 | 56.53% |
| PODD250117C00175000 | 2024-06-06 10:03AM EDT | 175.00 | 36.80 | 41.30 | 45.30 | 0.00 | - | 1 | 20 | 50.26% |
| PODD250117C00180000 | 2024-05-31 10:36AM EDT | 180.00 | 27.74 | 38.40 | 43.60 | 0.00 | - | 1 | 3 | 51.06% |
| PODD250117C00185000 | 2024-06-07 11:34AM EDT | 185.00 | 33.65 | 36.10 | 37.60 | 0.00 | - | 1 | 5 | 49.62% |
| PODD250117C00190000 | 2024-06-14 12:08PM EDT | 190.00 | 33.30 | 33.20 | 34.60 | +5.20 | +18.51% | 1 | 10 | 48.71% |
| PODD250117C00195000 | 2024-06-12 1:15PM EDT | 195.00 | 32.56 | 30.30 | 33.70 | 0.00 | - | 1 | 4 | 51.13% |
| PODD250117C00200000 | 2024-05-16 1:55PM EDT | 200.00 | 22.70 | 26.80 | 29.80 | 0.00 | - | 2 | 5 | 48.29% |
| PODD250117C00210000 | 2024-05-31 10:38AM EDT | 210.00 | 15.82 | 22.20 | 27.60 | 0.00 | - | 5 | 28 | 51.26% |
| PODD250117C00220000 | 2024-05-29 3:07PM EDT | 220.00 | 10.40 | 18.00 | 23.20 | 0.00 | - | 1 | 56 | 49.87% |
| PODD250117C00230000 | 2024-06-11 10:41AM EDT | 230.00 | 13.90 | 14.60 | 20.10 | 0.00 | - | 22 | 100 | 49.89% |
| PODD250117C00240000 | 2024-05-09 1:51PM EDT | 240.00 | 10.20 | 11.00 | 11.90 | 0.00 | - | 1 | 3 | 40.46% |
| PODD250117C00250000 | 2024-06-12 2:37PM EDT | 250.00 | 10.60 | 9.60 | 13.90 | 0.00 | - | 12 | 838 | 47.96% |
| PODD250117C00260000 | 2024-05-13 9:41AM EDT | 260.00 | 3.80 | 8.20 | 9.70 | 0.00 | - | 10 | 11 | 43.83% |
| PODD250117C00270000 | 2024-06-06 9:43AM EDT | 270.00 | 6.40 | 5.40 | 10.50 | 0.00 | - | 4 | 6 | 48.66% |
| PODD250117C00280000 | 2024-05-10 10:29AM EDT | 280.00 | 3.50 | 4.30 | 5.40 | 0.00 | - | 1 | 3 | 40.64% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD250117P00085000 | 2024-05-10 3:05PM EDT | 85.00 | 1.70 | 0.20 | 1.50 | 0.00 | - | 1 | 15 | 61.57% |
| PODD250117P00090000 | 2024-05-08 10:27AM EDT | 90.00 | 1.25 | 0.30 | 1.50 | 0.00 | - | 9 | 14 | 58.47% |
| PODD250117P00095000 | 2024-03-04 3:04PM EDT | 95.00 | 3.56 | 3.50 | 3.90 | 0.00 | - | 5 | 5 | 75.59% |
| PODD250117P00100000 | 2024-05-29 3:05PM EDT | 100.00 | 2.15 | 0.40 | 4.80 | 0.00 | - | 1 | 16 | 64.91% |
| PODD250117P00105000 | 2024-03-04 3:04PM EDT | 105.00 | 5.14 | 5.10 | 5.80 | 0.00 | - | 7 | 7 | 75.21% |
| PODD250117P00110000 | 2024-05-03 12:05PM EDT | 110.00 | 4.80 | 2.55 | 7.00 | 0.00 | - | 1 | 1 | 67.99% |
| PODD250117P00115000 | 2024-06-10 2:20PM EDT | 115.00 | 2.20 | 0.75 | 5.90 | 0.00 | - | - | 1 | 57.50% |
| PODD250117P00120000 | 2024-05-02 1:50PM EDT | 120.00 | 6.80 | 3.70 | 6.10 | 0.00 | - | 5 | 34 | 60.59% |
| PODD250117P00125000 | 2024-05-31 9:54AM EDT | 125.00 | 4.70 | 1.05 | 6.70 | 0.00 | - | 1 | 2 | 52.83% |
| PODD250117P00130000 | 2024-06-03 11:41AM EDT | 130.00 | 5.00 | 1.30 | 7.10 | 0.00 | - | 1 | 25 | 50.66% |
| PODD250117P00135000 | 2024-05-10 10:59AM EDT | 135.00 | 8.10 | 4.20 | 4.90 | 0.00 | - | 1 | 2 | 49.75% |
| PODD250117P00140000 | 2024-06-03 11:32AM EDT | 140.00 | 7.00 | 2.15 | 8.10 | 0.00 | - | 3 | 5 | 55.97% |
| PODD250117P00145000 | 2024-05-31 12:39PM EDT | 145.00 | 9.20 | 3.80 | 8.30 | 0.00 | - | 1 | 1 | 52.78% |
| PODD250117P00150000 | 2024-05-16 12:58PM EDT | 150.00 | 10.60 | 2.70 | 9.20 | 0.00 | - | 194 | 380 | 51.40% |
| PODD250117P00155000 | 2024-05-31 10:38AM EDT | 155.00 | 11.98 | 6.10 | 8.80 | 0.00 | - | 5 | 12 | 46.77% |
| PODD250117P00160000 | 2024-06-11 9:34AM EDT | 160.00 | 9.90 | 6.60 | 11.20 | 0.00 | - | 1 | 17 | 48.64% |
| PODD250117P00165000 | 2024-05-15 10:07AM EDT | 165.00 | 18.30 | 8.00 | 11.80 | 0.00 | - | 3 | 5 | 46.18% |
| PODD250117P00170000 | 2024-05-14 1:05PM EDT | 170.00 | 23.80 | 9.70 | 11.10 | 0.00 | - | 1 | 4 | 41.02% |
| PODD250117P00175000 | 2024-05-15 11:29AM EDT | 175.00 | 21.20 | 10.50 | 14.40 | 0.00 | - | 4 | 19 | 43.74% |
| PODD250117P00180000 | 2024-06-06 1:39PM EDT | 180.00 | 17.23 | 10.50 | 17.00 | 0.00 | - | 1 | 1 | 44.62% |
| PODD250117P00210000 | 2024-05-14 10:59AM EDT | 210.00 | 48.80 | 25.80 | 28.40 | 0.00 | - | - | 1 | 37.08% |
