La bourse est fermée
Dow Jones
39 158,76 +46,60 (+0,12 %) Nasdaq
17 759,69 +42,04 (+0,24 %) 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
57 115,36 -444,96 (-0,77 %)
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’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 | 104.50 | 113.00 | 0.00 | - | 1 | 2 | 62.76% |
| 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 | 56.27% |
| PODD250117C00135000 | 2024-05-10 3:45PM EDT | 135.00 | 46.00 | 62.90 | 67.50 | 0.00 | - | 2 | 2 | 0.00% |
| PODD250117C00150000 | 2024-05-16 10:52AM EDT | 150.00 | 48.00 | 56.50 | 64.20 | 0.00 | - | 1 | 3 | 50.29% |
| PODD250117C00155000 | 2024-05-10 3:46PM EDT | 155.00 | 33.20 | 48.60 | 52.70 | 0.00 | - | - | 1 | 23.80% |
| PODD250117C00160000 | 2024-03-25 12:49PM EDT | 160.00 | 32.40 | 33.40 | 34.60 | 0.00 | - | 1 | 1 | 0.00% |
| PODD250117C00165000 | 2024-06-21 10:11AM EDT | 165.00 | 49.00 | 50.00 | 56.90 | 0.00 | - | 1 | 4 | 57.30% |
| PODD250117C00170000 | 2024-06-17 1:13PM EDT | 170.00 | 45.22 | 47.80 | 52.10 | 0.00 | - | 3 | 18 | 53.74% |
| PODD250117C00175000 | 2024-06-06 10:03AM EDT | 175.00 | 36.80 | 44.60 | 48.30 | 0.00 | - | 1 | 20 | 52.16% |
| PODD250117C00180000 | 2024-05-31 10:36AM EDT | 180.00 | 27.74 | 39.90 | 44.60 | 0.00 | - | 1 | 3 | 50.63% |
| PODD250117C00185000 | 2024-06-07 11:34AM EDT | 185.00 | 33.65 | 37.40 | 41.10 | 0.00 | - | 1 | 5 | 49.33% |
| PODD250117C00190000 | 2024-06-14 12:08PM EDT | 190.00 | 33.30 | 35.90 | 37.80 | 0.00 | - | 1 | 10 | 48.21% |
| PODD250117C00195000 | 2024-06-21 2:52PM EDT | 195.00 | 32.00 | 33.10 | 35.30 | 0.00 | - | 1 | 4 | 48.27% |
| PODD250117C00200000 | 2024-05-16 1:55PM EDT | 200.00 | 22.70 | 26.80 | 29.80 | 0.00 | - | 2 | 5 | 43.08% |
| PODD250117C00210000 | 2024-05-31 10:38AM EDT | 210.00 | 15.82 | 24.50 | 27.20 | 0.00 | - | 5 | 28 | 46.13% |
| PODD250117C00220000 | 2024-05-29 3:07PM EDT | 220.00 | 10.40 | 20.40 | 22.60 | 0.00 | - | 1 | 56 | 44.98% |
| PODD250117C00230000 | 2024-06-11 10:41AM EDT | 230.00 | 13.90 | 16.80 | 19.00 | 0.00 | - | 22 | 100 | 44.64% |
| PODD250117C00240000 | 2024-06-21 10:40AM EDT | 240.00 | 12.75 | 13.10 | 15.20 | 0.00 | - | 1 | 4 | 43.17% |
| PODD250117C00250000 | 2024-06-12 2:37PM EDT | 250.00 | 10.60 | 10.50 | 12.10 | 0.00 | - | 12 | 838 | 42.07% |
| PODD250117C00260000 | 2024-06-26 9:30AM EDT | 260.00 | 8.40 | 8.30 | 9.70 | +0.10 | +1.20% | 1 | 12 | 41.45% |
| PODD250117C00270000 | 2024-06-06 9:43AM EDT | 270.00 | 6.40 | 6.40 | 7.40 | 0.00 | - | 4 | 6 | 40.23% |
| PODD250117C00280000 | 2024-05-10 10:29AM EDT | 280.00 | 3.50 | 4.30 | 5.40 | 0.00 | - | 1 | 3 | 38.76% |
| PODD250117C00290000 | 2024-06-18 9:56AM EDT | 290.00 | 3.50 | 3.50 | 4.90 | 0.00 | - | - | 1 | 40.26% |
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 | 2024-06-18 9:54AM EDT | 85.00 | 0.80 | 0.05 | 5.60 | 0.00 | - | 2 | 15 | 83.50% |
| PODD250117P00090000 | 2024-05-08 10:27AM EDT | 90.00 | 1.25 | 0.30 | 1.50 | 0.00 | - | 9 | 14 | 61.79% |
| PODD250117P00095000 | 2024-03-04 3:04PM EDT | 95.00 | 3.56 | 3.50 | 3.90 | 0.00 | - | 5 | 5 | 79.70% |
| PODD250117P00100000 | 2024-05-29 3:05PM EDT | 100.00 | 2.15 | 0.05 | 1.50 | 0.00 | - | 1 | 16 | 53.30% |
| PODD250117P00105000 | 2024-03-04 3:04PM EDT | 105.00 | 5.14 | 5.10 | 5.80 | 0.00 | - | 7 | 7 | 79.47% |
| PODD250117P00110000 | 2024-05-03 12:05PM EDT | 110.00 | 4.80 | 2.55 | 7.00 | 0.00 | - | 1 | 1 | 72.06% |
| PODD250117P00115000 | 2024-06-10 2:20PM EDT | 115.00 | 2.20 | 0.50 | 1.80 | 0.00 | - | - | 1 | 52.52% |
| PODD250117P00120000 | 2024-05-02 1:50PM EDT | 120.00 | 6.80 | 3.70 | 6.10 | 0.00 | - | 5 | 34 | 64.55% |
| PODD250117P00125000 | 2024-05-31 9:54AM EDT | 125.00 | 4.70 | 1.05 | 2.45 | 0.00 | - | 1 | 2 | 49.84% |
| PODD250117P00130000 | 2024-06-21 9:43AM EDT | 130.00 | 2.70 | 1.55 | 2.20 | 0.00 | - | 1 | 24 | 45.41% |
| PODD250117P00135000 | 2024-05-10 10:59AM EDT | 135.00 | 8.10 | 4.20 | 4.90 | 0.00 | - | 1 | 2 | 52.27% |
| PODD250117P00140000 | 2024-06-03 11:32AM EDT | 140.00 | 7.00 | 2.50 | 3.20 | 0.00 | - | 3 | 5 | 43.85% |
| PODD250117P00145000 | 2024-05-31 12:39PM EDT | 145.00 | 9.20 | 2.75 | 3.80 | 0.00 | - | 1 | 1 | 43.02% |
| PODD250117P00150000 | 2024-05-16 12:58PM EDT | 150.00 | 10.60 | 2.70 | 9.20 | 0.00 | - | 194 | 380 | 55.62% |
| PODD250117P00155000 | 2024-05-31 10:38AM EDT | 155.00 | 11.98 | 4.20 | 5.20 | 0.00 | - | 5 | 12 | 41.24% |
| PODD250117P00160000 | 2024-06-11 9:34AM EDT | 160.00 | 9.90 | 5.20 | 6.20 | 0.00 | - | 1 | 17 | 40.80% |
| PODD250117P00165000 | 2024-05-15 10:07AM EDT | 165.00 | 18.30 | 8.00 | 11.80 | 0.00 | - | 3 | 5 | 50.60% |
| PODD250117P00170000 | 2024-05-14 1:05PM EDT | 170.00 | 23.80 | 9.70 | 11.10 | 0.00 | - | 1 | 4 | 45.38% |
| PODD250117P00175000 | 2024-06-18 11:44AM EDT | 175.00 | 12.80 | 8.70 | 9.90 | 0.00 | - | 1 | 20 | 39.27% |
| PODD250117P00180000 | 2024-06-06 1:39PM EDT | 180.00 | 17.23 | 10.10 | 11.40 | 0.00 | - | 1 | 1 | 38.74% |
| PODD250117P00195000 | 2024-06-18 11:44AM EDT | 195.00 | 21.36 | 15.40 | 18.80 | 0.00 | - | - | 1 | 40.55% |
| PODD250117P00210000 | 2024-05-14 10:59AM EDT | 210.00 | 48.80 | 25.80 | 28.40 | 0.00 | - | - | 1 | 43.19% |
