U.S. markets close in 5 hours 54 minutes

Inspire Medical Systems, Inc. (INSP)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
162.64-1.03 (-0.63%)
A partir del 10:06AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INSP240621C001050002024-05-20 9:38AM EDT105.0048.8059.6063.500.00-12393.07%
INSP240621C001400002024-06-04 10:36AM EDT140.0010.7024.7028.600.00-22192.29%
INSP240621C001450002024-06-17 12:32PM EDT145.0020.8019.1023.200.00-158155.03%
INSP240621C001500002024-06-17 3:34PM EDT150.0015.2014.9018.300.00-1956136.30%
INSP240621C001550002024-06-17 3:34PM EDT155.0010.7010.0013.600.00-4485111.01%
INSP240621C001600002024-06-17 3:06PM EDT160.005.605.809.000.00-318288.92%
INSP240621C001650002024-06-17 3:14PM EDT165.003.162.955.800.00-1378880.03%
INSP240621C001700002024-06-18 9:43AM EDT170.002.360.953.50+0.06+2.61%123273.14%
INSP240621C001750002024-06-13 2:11PM EDT175.003.100.502.650.00-2753081.84%
INSP240621C001800002024-06-14 3:21PM EDT180.001.250.250.750.00-312370.90%
INSP240621C001850002024-06-17 11:56AM EDT185.000.380.201.500.00-235196.78%
INSP240621C001900002024-06-14 11:26AM EDT190.000.430.050.750.00-133092.97%
INSP240621C001950002024-06-13 3:38PM EDT195.000.330.000.750.00-445103.52%
INSP240621C002000002024-06-17 3:16PM EDT200.000.050.000.050.00-14259177.34%
INSP240621C002100002024-06-17 11:22AM EDT210.000.050.000.050.00-122892.97%
INSP240621C002200002024-05-09 9:49AM EDT220.001.100.000.550.00-1120147.27%
INSP240621C002300002024-06-03 11:36AM EDT230.000.090.000.750.00-3105173.24%
INSP240621C002400002024-06-03 10:28AM EDT240.000.050.000.750.00-1128190.14%
INSP240621C002500002024-05-15 3:17PM EDT250.000.100.002.150.00-1284248.83%
INSP240621C002600002024-05-20 10:10AM EDT260.000.050.000.750.00-1082221.19%
INSP240621C002700002024-05-08 2:43PM EDT270.001.550.000.750.00-2351235.55%
INSP240621C002800002024-05-07 2:30PM EDT280.006.600.000.750.00-627249.22%
INSP240621C002900002024-05-06 10:54AM EDT290.006.000.001.350.00-12287.30%
INSP240621C003000002024-06-11 1:30PM EDT300.000.010.000.050.00-1261201.56%
INSP240621C003200002024-05-09 12:57PM EDT320.000.110.000.750.00-57298.05%
INSP240621C003300002024-05-07 2:43PM EDT330.001.150.000.250.00-26269.14%
INSP240621C003500002024-05-09 2:18PM EDT350.000.050.000.050.00-227245.31%
INSP240621C003600002024-05-14 3:24PM EDT360.000.050.000.950.00-11350.78%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INSP240621P000800002024-05-13 11:22AM EDT80.000.100.002.150.00-2040417.38%
INSP240621P000900002024-05-09 9:49AM EDT90.000.210.000.750.00-55292.77%
INSP240621P001000002024-05-09 12:56PM EDT100.000.200.000.750.00-1318246.48%
INSP240621P001100002024-05-09 11:41AM EDT110.000.500.002.150.00-22252.34%
INSP240621P001150002024-05-30 11:34AM EDT115.000.100.000.750.00-121183.98%
INSP240621P001200002024-06-03 9:43AM EDT120.000.160.000.000.00-1350.00%
INSP240621P001250002024-06-07 10:00AM EDT125.000.050.000.750.00-363145.90%
INSP240621P001300002024-06-17 3:24PM EDT130.000.100.000.400.00-51,158113.67%
INSP240621P001350002024-06-12 12:42PM EDT135.000.180.000.750.00-315109.67%
INSP240621P001400002024-06-11 2:34PM EDT140.000.210.000.750.00-103192.09%
INSP240621P001450002024-06-17 2:44PM EDT145.000.250.051.500.00-75289.84%
INSP240621P001500002024-06-17 11:59AM EDT150.000.600.151.700.00-131273.97%
INSP240621P001550002024-06-17 2:10PM EDT155.000.800.351.750.00-3412455.42%
INSP240621P001600002024-06-17 1:59PM EDT160.001.801.002.650.00-111356.79%
INSP240621P001650002024-06-14 11:51AM EDT165.005.502.004.900.00-2521352.59%
INSP240621P001700002024-06-17 12:26PM EDT170.007.204.807.800.00-232237.94%
INSP240621P001750002024-06-17 3:44PM EDT175.0011.108.6011.700.00-10680.00%
INSP240621P001800002024-06-11 3:02PM EDT180.0014.0013.0016.000.00-2690.00%
INSP240621P001850002024-05-09 3:10PM EDT185.0015.5026.1029.200.00-234188.67%
INSP240621P001900002024-03-11 3:49PM EDT190.0023.006.009.100.00-8360.00%
INSP240621P001950002024-04-19 11:35AM EDT195.007.0038.7042.100.00-1031272.63%
INSP240621P002000002024-05-08 12:17PM EDT200.0040.0040.8044.600.00-8103242.53%
INSP240621P002100002024-05-17 1:11PM EDT210.0055.6041.0045.400.00-100.00%
INSP240621P002200002024-05-15 3:02PM EDT220.0062.7051.0054.900.00-4800.00%
INSP240621P002300002024-05-15 3:20PM EDT230.0069.5061.0065.000.00-1600.00%
INSP240621P002400002024-05-15 3:02PM EDT240.0078.6071.0075.000.00-3500.00%
INSP240621P002500002024-05-07 2:48PM EDT250.0018.6092.0095.300.00-130393.75%
INSP240621P002600002024-05-08 3:06PM EDT260.00100.00100.50104.600.00-690390.87%
INSP240621P002700002024-05-02 11:52AM EDT270.0032.00109.00113.500.00--0378.32%