Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240621C00105000 | 2024-04-29 9:31AM EDT | 105.00 | 137.30 | 49.00 | 52.90 | 0.00 | - | - | 1 | 79.10% |
| INSP240621C00150000 | 2024-05-17 3:56PM EDT | 150.00 | 11.80 | 11.70 | 12.50 | -2.40 | -16.90% | 16 | 5 | 51.33% |
| INSP240621C00155000 | 2024-05-16 2:20PM EDT | 155.00 | 11.00 | 10.40 | 14.80 | 0.00 | - | 3 | 26 | 65.28% |
| INSP240621C00160000 | 2024-05-17 3:39PM EDT | 160.00 | 6.60 | 6.80 | 7.40 | -2.75 | -29.41% | 52 | 67 | 49.36% |
| INSP240621C00165000 | 2024-05-17 12:12PM EDT | 165.00 | 4.85 | 5.10 | 5.60 | -2.05 | -29.71% | 7 | 544 | 49.18% |
| INSP240621C00170000 | 2024-05-17 12:43PM EDT | 170.00 | 3.80 | 3.80 | 4.10 | -1.55 | -28.97% | 13 | 110 | 48.67% |
| INSP240621C00175000 | 2024-05-17 1:50PM EDT | 175.00 | 3.00 | 2.70 | 3.00 | -0.91 | -23.27% | 372 | 91 | 48.65% |
| INSP240621C00180000 | 2024-05-17 3:53PM EDT | 180.00 | 2.04 | 1.90 | 2.20 | -1.06 | -34.19% | 17 | 144 | 48.95% |
| INSP240621C00185000 | 2024-05-17 2:51PM EDT | 185.00 | 1.55 | 1.35 | 2.15 | -0.80 | -34.04% | 26 | 326 | 50.62% |
| INSP240621C00190000 | 2024-05-17 11:09AM EDT | 190.00 | 1.20 | 0.95 | 1.20 | -0.25 | -17.24% | 2 | 336 | 50.07% |
| INSP240621C00195000 | 2024-05-16 3:11PM EDT | 195.00 | 1.20 | 0.70 | 0.95 | 0.00 | - | 4 | 45 | 51.51% |
| INSP240621C00200000 | 2024-05-17 10:08AM EDT | 200.00 | 0.65 | 0.50 | 0.70 | -0.33 | -33.67% | 4 | 669 | 50.34% |
| INSP240621C00210000 | 2024-05-15 2:15PM EDT | 210.00 | 0.60 | 0.10 | 0.65 | 0.00 | - | 2 | 135 | 52.88% |
| INSP240621C00220000 | 2024-05-09 9:49AM EDT | 220.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 1 | 120 | 59.96% |
| INSP240621C00230000 | 2024-05-08 9:38AM EDT | 230.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 1 | 102 | 65.33% |
| INSP240621C00240000 | 2024-05-10 11:57AM EDT | 240.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 128 | 70.95% |
| INSP240621C00250000 | 2024-05-15 3:17PM EDT | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 284 | 76.27% |
| INSP240621C00260000 | 2024-05-13 3:03PM EDT | 260.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 72 | 81.35% |
| INSP240621C00270000 | 2024-05-08 2:43PM EDT | 270.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 2 | 351 | 86.13% |
| INSP240621C00280000 | 2024-05-07 2:30PM EDT | 280.00 | 6.60 | 0.00 | 0.75 | 0.00 | - | 6 | 27 | 90.72% |
| INSP240621C00290000 | 2024-05-06 10:54AM EDT | 290.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| INSP240621C00300000 | 2024-05-15 1:56PM EDT | 300.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 240 | 99.22% |
| INSP240621C00320000 | 2024-05-09 12:57PM EDT | 320.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 126.17% |
| INSP240621C00330000 | 2024-05-07 2:43PM EDT | 330.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 130.27% |
| INSP240621C00350000 | 2024-05-09 2:18PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 87.89% |
| INSP240621C00360000 | 2024-05-14 3:24PM EDT | 360.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 141.68% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240621P00080000 | 2024-05-13 11:22AM EDT | 80.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 20 | 40 | 134.96% |
| INSP240621P00090000 | 2024-05-09 9:49AM EDT | 90.00 | 0.21 | 0.00 | 2.20 | 0.00 | - | 5 | 5 | 114.16% |
| INSP240621P00100000 | 2024-05-09 12:56PM EDT | 100.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 13 | 18 | 71.88% |
| INSP240621P00110000 | 2024-05-09 11:41AM EDT | 110.00 | 0.50 | 0.10 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| INSP240621P00115000 | 2024-05-13 3:03PM EDT | 115.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 2 | 7 | 57.47% |
| INSP240621P00120000 | 2024-05-08 2:12PM EDT | 120.00 | 1.00 | 0.25 | 0.75 | 0.00 | - | - | 1 | 51.76% |
| INSP240621P00125000 | 2024-05-17 3:08PM EDT | 125.00 | 0.90 | 0.75 | 1.10 | +0.35 | +63.64% | 35 | 14 | 52.00% |
| INSP240621P00130000 | 2024-05-17 1:47PM EDT | 130.00 | 1.39 | 1.20 | 1.55 | +0.24 | +20.87% | 3 | 20 | 51.87% |
| INSP240621P00135000 | 2024-05-17 1:09PM EDT | 135.00 | 2.10 | 1.85 | 2.20 | +0.11 | +5.53% | 1 | 6 | 49.66% |
| INSP240621P00140000 | 2024-05-17 3:45PM EDT | 140.00 | 3.12 | 2.95 | 3.10 | +0.50 | +19.08% | 6 | 11 | 47.61% |
| INSP240621P00145000 | 2024-05-17 3:45PM EDT | 145.00 | 4.74 | 4.10 | 4.50 | +0.74 | +18.50% | 14 | 31 | 46.80% |
| INSP240621P00150000 | 2024-05-17 3:39PM EDT | 150.00 | 6.35 | 5.90 | 6.30 | +0.55 | +9.48% | 15 | 207 | 45.98% |
| INSP240621P00155000 | 2024-05-17 3:41PM EDT | 155.00 | 8.82 | 8.10 | 8.60 | +1.23 | +16.21% | 8 | 70 | 45.50% |
| INSP240621P00160000 | 2024-05-16 2:49PM EDT | 160.00 | 9.52 | 10.80 | 11.40 | 0.00 | - | 8 | 69 | 45.26% |
| INSP240621P00165000 | 2024-05-16 1:42PM EDT | 165.00 | 13.38 | 13.90 | 14.70 | 0.00 | - | 3 | 187 | 45.44% |
| INSP240621P00170000 | 2024-05-15 3:09PM EDT | 170.00 | 15.80 | 17.30 | 18.50 | 0.00 | - | 13 | 206 | 46.38% |
| INSP240621P00175000 | 2024-05-10 1:45PM EDT | 175.00 | 13.40 | 20.50 | 22.40 | 0.00 | - | 43 | 58 | 46.05% |
| INSP240621P00180000 | 2024-05-10 1:02PM EDT | 180.00 | 15.30 | 25.30 | 27.70 | 0.00 | - | 22 | 72 | 54.33% |
| INSP240621P00185000 | 2024-05-09 3:10PM EDT | 185.00 | 15.50 | 29.90 | 32.40 | 0.00 | - | 2 | 34 | 57.85% |
| INSP240621P00190000 | 2024-03-11 3:49PM EDT | 190.00 | 23.00 | 6.00 | 9.10 | 0.00 | - | 8 | 36 | 0.00% |
| INSP240621P00195000 | 2024-04-19 11:35AM EDT | 195.00 | 7.00 | 38.70 | 42.10 | 0.00 | - | 10 | 31 | 65.72% |
| INSP240621P00200000 | 2024-05-08 12:17PM EDT | 200.00 | 40.00 | 43.20 | 47.00 | 0.00 | - | 8 | 119 | 69.53% |
| INSP240621P00210000 | 2024-05-17 1:11PM EDT | 210.00 | 55.60 | 53.10 | 56.90 | +43.35 | +353.88% | 1 | 23 | 77.34% |
| INSP240621P00220000 | 2024-05-15 3:02PM EDT | 220.00 | 62.70 | 63.60 | 66.90 | 0.00 | - | 48 | 12 | 61.72% |
| INSP240621P00230000 | 2024-05-15 3:20PM EDT | 230.00 | 69.50 | 72.90 | 77.00 | 0.00 | - | 16 | 1 | 58.11% |
| INSP240621P00240000 | 2024-05-15 3:02PM EDT | 240.00 | 78.60 | 83.40 | 86.50 | 0.00 | - | 35 | 0 | 63.28% |
| INSP240621P00250000 | 2024-05-07 2:48PM EDT | 250.00 | 18.60 | 93.30 | 96.90 | 0.00 | - | 13 | 0 | 74.51% |
| INSP240621P00260000 | 2024-05-08 3:06PM EDT | 260.00 | 100.00 | 103.40 | 106.60 | 0.00 | - | 69 | 0 | 75.39% |
| INSP240621P00270000 | 2024-05-02 11:52AM EDT | 270.00 | 32.00 | 113.40 | 116.60 | 0.00 | - | - | 0 | 79.98% |
© 2024 Yahoo. Todos los derechos reservados.