La bourse est fermée

Insulet Corporation (PODD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
200,45-1,39 (-0,69 %)
À la clôture : 04:00PM EDT
201,25 +0,80 (+0,40 %)
Échanges après Bourse : 07:14PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PODD250117C000850002024-03-28 9:55AM EDT85.0090.6582.4090.800.00-15150.00%
PODD250117C001000002024-05-23 2:57PM EDT100.0077.80100.60108.600.00-1273.51%
PODD250117C001150002024-04-04 3:28PM EDT115.0060.5068.0073.700.00-110.00%
PODD250117C001200002024-03-28 2:59PM EDT120.0064.5057.2059.400.00-310.00%
PODD250117C001250002024-05-15 3:22PM EDT125.0066.0077.9085.800.00-1162.20%
PODD250117C001350002024-05-10 3:45PM EDT135.0046.0062.9067.500.00-2238.40%
PODD250117C001500002024-05-16 10:52AM EDT150.0048.0056.5064.200.00-1353.12%
PODD250117C001550002024-05-10 3:46PM EDT155.0033.2048.6052.700.00--142.92%
PODD250117C001600002024-03-25 12:49PM EDT160.0032.4033.4034.600.00-110.00%
PODD250117C001650002024-06-07 9:31AM EDT165.0042.2245.4053.000.00-2450.23%
PODD250117C001700002024-05-16 3:24PM EDT170.0036.9142.0049.400.00-12156.53%
PODD250117C001750002024-06-06 10:03AM EDT175.0036.8041.3045.300.00-12050.26%
PODD250117C001800002024-05-31 10:36AM EDT180.0027.7438.4043.600.00-1351.06%
PODD250117C001850002024-06-07 11:34AM EDT185.0033.6536.1037.600.00-1549.62%
PODD250117C001900002024-06-14 12:08PM EDT190.0033.3033.2034.60+5.20+18.51%11048.71%
PODD250117C001950002024-06-12 1:15PM EDT195.0032.5630.3033.700.00-1451.13%
PODD250117C002000002024-05-16 1:55PM EDT200.0022.7026.8029.800.00-2548.29%
PODD250117C002100002024-05-31 10:38AM EDT210.0015.8222.2027.600.00-52851.26%
PODD250117C002200002024-05-29 3:07PM EDT220.0010.4018.0023.200.00-15649.87%
PODD250117C002300002024-06-11 10:41AM EDT230.0013.9014.6020.100.00-2210049.89%
PODD250117C002400002024-05-09 1:51PM EDT240.0010.2011.0011.900.00-1340.46%
PODD250117C002500002024-06-12 2:37PM EDT250.0010.609.6013.900.00-1283847.96%
PODD250117C002600002024-05-13 9:41AM EDT260.003.808.209.700.00-101143.83%
PODD250117C002700002024-06-06 9:43AM EDT270.006.405.4010.500.00-4648.66%
PODD250117C002800002024-05-10 10:29AM EDT280.003.504.305.400.00-1340.64%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PODD250117P000850002024-05-10 3:05PM EDT85.001.700.201.500.00-11561.57%
PODD250117P000900002024-05-08 10:27AM EDT90.001.250.301.500.00-91458.47%
PODD250117P000950002024-03-04 3:04PM EDT95.003.563.503.900.00-5575.59%
PODD250117P001000002024-05-29 3:05PM EDT100.002.150.404.800.00-11664.91%
PODD250117P001050002024-03-04 3:04PM EDT105.005.145.105.800.00-7775.21%
PODD250117P001100002024-05-03 12:05PM EDT110.004.802.557.000.00-1167.99%
PODD250117P001150002024-06-10 2:20PM EDT115.002.200.755.900.00--157.50%
PODD250117P001200002024-05-02 1:50PM EDT120.006.803.706.100.00-53460.59%
PODD250117P001250002024-05-31 9:54AM EDT125.004.701.056.700.00-1252.83%
PODD250117P001300002024-06-03 11:41AM EDT130.005.001.307.100.00-12550.66%
PODD250117P001350002024-05-10 10:59AM EDT135.008.104.204.900.00-1249.75%
PODD250117P001400002024-06-03 11:32AM EDT140.007.002.158.100.00-3555.97%
PODD250117P001450002024-05-31 12:39PM EDT145.009.203.808.300.00-1152.78%
PODD250117P001500002024-05-16 12:58PM EDT150.0010.602.709.200.00-19438051.40%
PODD250117P001550002024-05-31 10:38AM EDT155.0011.986.108.800.00-51246.77%
PODD250117P001600002024-06-11 9:34AM EDT160.009.906.6011.200.00-11748.64%
PODD250117P001650002024-05-15 10:07AM EDT165.0018.308.0011.800.00-3546.18%
PODD250117P001700002024-05-14 1:05PM EDT170.0023.809.7011.100.00-1441.02%
PODD250117P001750002024-05-15 11:29AM EDT175.0021.2010.5014.400.00-41943.74%
PODD250117P001800002024-06-06 1:39PM EDT180.0017.2310.5017.000.00-1144.62%
PODD250117P002100002024-05-14 10:59AM EDT210.0048.8025.8028.400.00--137.08%