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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241220C00075000 | 2024-05-08 9:39AM EDT | 75.00 | 107.00 | 84.70 | 89.50 | 0.00 | - | - | 2 | 81.13% |
| INSP241220C00100000 | 2024-05-13 9:45AM EDT | 100.00 | 69.13 | 63.10 | 67.00 | 0.00 | - | 2 | 1 | 68.41% |
| INSP241220C00105000 | 2023-10-17 11:16AM EDT | 105.00 | 72.00 | 56.90 | 59.80 | 0.00 | - | - | 5 | 56.18% |
| INSP241220C00110000 | 2024-05-22 1:06PM EDT | 110.00 | 57.75 | 55.60 | 58.30 | 0.00 | - | 1 | 0 | 64.99% |
| INSP241220C00125000 | 2024-05-13 9:45AM EDT | 125.00 | 49.98 | 44.50 | 48.90 | 0.00 | - | 2 | 5 | 63.51% |
| INSP241220C00135000 | 2023-11-07 2:03PM EDT | 135.00 | 54.30 | 48.50 | 52.50 | 0.00 | - | - | 4 | 87.29% |
| INSP241220C00140000 | 2023-12-12 2:50PM EDT | 140.00 | 61.50 | 65.00 | 69.50 | 0.00 | - | 5 | 1 | 134.68% |
| INSP241220C00145000 | 2024-01-04 2:23PM EDT | 145.00 | 57.70 | 90.00 | 93.20 | 0.00 | - | 1 | 1 | 205.66% |
| INSP241220C00150000 | 2023-11-01 3:47PM EDT | 150.00 | 45.50 | 33.20 | 37.20 | 0.00 | - | 9 | 2 | 67.33% |
| INSP241220C00155000 | 2024-05-17 1:15PM EDT | 155.00 | 27.80 | 27.70 | 29.90 | 0.00 | - | 2 | 11 | 57.99% |
| INSP241220C00160000 | 2024-05-31 3:06PM EDT | 160.00 | 24.94 | 25.40 | 28.10 | +0.74 | +3.06% | 13 | 37 | 58.12% |
| INSP241220C00170000 | 2024-05-16 2:38PM EDT | 170.00 | 23.30 | 21.30 | 23.40 | 0.00 | - | 1 | 3 | 56.85% |
| INSP241220C00175000 | 2024-05-30 9:44AM EDT | 175.00 | 19.10 | 19.20 | 22.20 | 0.00 | - | 1 | 1 | 56.98% |
| INSP241220C00180000 | 2024-05-08 3:29PM EDT | 180.00 | 21.50 | 17.50 | 19.80 | 0.00 | - | 1 | 13 | 56.00% |
| INSP241220C00185000 | 2024-05-02 2:54PM EDT | 185.00 | 82.50 | 15.80 | 18.90 | 0.00 | - | 1 | 3 | 56.36% |
| INSP241220C00190000 | 2024-03-14 3:23PM EDT | 190.00 | 43.25 | 68.60 | 71.40 | 0.00 | - | 1 | 7 | 175.40% |
| INSP241220C00195000 | 2024-05-30 2:30PM EDT | 195.00 | 12.81 | 12.90 | 15.30 | 0.00 | - | 2 | 2 | 54.98% |
| INSP241220C00200000 | 2024-05-30 2:30PM EDT | 200.00 | 11.70 | 11.40 | 13.80 | 0.00 | - | 2 | 4 | 54.20% |
| INSP241220C00210000 | 2024-03-27 11:21AM EDT | 210.00 | 46.75 | 58.60 | 61.90 | 0.00 | - | 1 | 3 | 162.32% |
| INSP241220C00220000 | 2024-04-26 2:13PM EDT | 220.00 | 52.50 | 8.10 | 10.40 | 0.00 | - | 1 | 3 | 55.16% |
| INSP241220C00230000 | 2024-05-10 3:51PM EDT | 230.00 | 11.00 | 6.40 | 9.30 | 0.00 | - | 2 | 13 | 55.33% |
| INSP241220C00240000 | 2024-05-02 1:51PM EDT | 240.00 | 48.50 | 4.80 | 7.00 | 0.00 | - | 1 | 17 | 53.23% |
| INSP241220C00250000 | 2024-05-30 2:39PM EDT | 250.00 | 4.90 | 3.90 | 5.90 | 0.00 | - | 2 | 14 | 53.18% |
| INSP241220C00260000 | 2024-05-22 1:06PM EDT | 260.00 | 4.40 | 3.10 | 5.00 | 0.00 | - | 1 | 12 | 53.07% |
| INSP241220C00270000 | 2024-05-22 1:39PM EDT | 270.00 | 4.00 | 2.45 | 4.30 | 0.00 | - | 1 | 56 | 53.09% |
| INSP241220C00280000 | 2024-05-06 1:55PM EDT | 280.00 | 30.80 | 1.80 | 3.70 | 0.00 | - | 15 | 27 | 52.82% |
| INSP241220C00290000 | 2024-04-19 10:44AM EDT | 290.00 | 28.00 | 1.70 | 3.50 | 0.00 | - | 1 | 16 | 54.38% |
| INSP241220C00300000 | 2024-05-21 3:53PM EDT | 300.00 | 1.80 | 1.25 | 2.90 | 0.00 | - | 5 | 43 | 53.80% |
| INSP241220C00310000 | 2024-05-21 11:23AM EDT | 310.00 | 1.79 | 1.00 | 2.55 | 0.00 | - | 3 | 6 | 54.04% |
| INSP241220C00320000 | 2024-03-07 11:51AM EDT | 320.00 | 16.20 | 17.10 | 19.90 | 0.00 | - | - | 1 | 108.38% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241220P00065000 | 2024-05-08 11:28AM EDT | 65.00 | 1.18 | 0.00 | 1.95 | 0.00 | - | 1 | 21 | 70.80% |
| INSP241220P00070000 | 2024-05-08 1:06PM EDT | 70.00 | 1.10 | 0.00 | 2.95 | 0.00 | - | - | 18 | 71.47% |
| INSP241220P00075000 | 2024-04-29 12:54PM EDT | 75.00 | 0.85 | 0.50 | 3.20 | 0.00 | - | 2 | 59 | 69.75% |
| INSP241220P00080000 | 2024-05-08 9:36AM EDT | 80.00 | 0.90 | 0.00 | 3.50 | 0.00 | - | 1 | 40 | 63.72% |
| INSP241220P00085000 | 2024-05-08 9:36AM EDT | 85.00 | 1.10 | 0.80 | 3.90 | 0.00 | - | 1 | 102 | 63.46% |
| INSP241220P00090000 | 2024-05-08 9:36AM EDT | 90.00 | 1.35 | 1.60 | 3.90 | 0.00 | - | 1 | 14 | 61.23% |
| INSP241220P00095000 | 2024-05-08 2:54PM EDT | 95.00 | 3.20 | 1.30 | 4.80 | 0.00 | - | 1 | 3 | 58.24% |
| INSP241220P00100000 | 2024-05-08 10:53AM EDT | 100.00 | 3.50 | 2.40 | 5.60 | 0.00 | - | 1 | 5 | 58.41% |
| INSP241220P00105000 | 2023-12-20 1:20PM EDT | 105.00 | 6.20 | 2.70 | 7.30 | 0.00 | - | 5 | 101 | 58.09% |
| INSP241220P00110000 | 2023-11-07 4:35PM EDT | 110.00 | 13.20 | 7.50 | 12.00 | 0.00 | - | - | 7 | 70.45% |
| INSP241220P00115000 | 2023-11-21 2:54PM EDT | 115.00 | 17.80 | 7.00 | 8.20 | 0.00 | - | 21 | 26 | 57.95% |
| INSP241220P00120000 | 2024-05-08 3:28PM EDT | 120.00 | 8.50 | 5.70 | 9.80 | 0.00 | - | 2 | 15 | 53.49% |
| INSP241220P00125000 | 2024-03-07 12:08PM EDT | 125.00 | 8.68 | 4.70 | 7.90 | 0.00 | - | 1 | 77 | 49.12% |
| INSP241220P00130000 | 2024-05-08 10:45AM EDT | 130.00 | 10.30 | 9.30 | 11.60 | 0.00 | - | 2 | 119 | 51.47% |
| INSP241220P00135000 | 2024-05-08 10:45AM EDT | 135.00 | 11.90 | 11.30 | 14.90 | 0.00 | - | 2 | 2 | 53.26% |
| INSP241220P00140000 | 2023-11-21 4:49PM EDT | 140.00 | 28.00 | 12.40 | 15.50 | 0.00 | - | - | 150 | 50.05% |
| INSP241220P00145000 | 2024-01-04 11:45AM EDT | 145.00 | 19.80 | 9.30 | 13.90 | 0.00 | - | 5 | 112 | 44.60% |
| INSP241220P00150000 | 2023-11-22 3:46PM EDT | 150.00 | 30.90 | 16.40 | 18.30 | 0.00 | - | - | 30 | 49.11% |
| INSP241220P00155000 | 2024-01-04 11:02AM EDT | 155.00 | 23.30 | 12.50 | 16.50 | 0.00 | - | 20 | 20 | 39.43% |
| INSP241220P00160000 | 2024-05-16 11:59AM EDT | 160.00 | 24.10 | 22.50 | 24.70 | 0.00 | - | 1 | 92 | 51.12% |
| INSP241220P00165000 | 2024-05-08 11:57AM EDT | 165.00 | 25.70 | 25.30 | 28.70 | 0.00 | - | - | 3 | 53.25% |
| INSP241220P00170000 | 2024-05-08 10:29AM EDT | 170.00 | 25.55 | 28.30 | 30.30 | 0.00 | - | 5 | 40 | 49.97% |
| INSP241220P00180000 | 2023-11-28 4:56PM EDT | 180.00 | 48.60 | 23.70 | 27.50 | 0.00 | - | - | 40 | 28.87% |
| INSP241220P00190000 | 2024-05-22 1:06PM EDT | 190.00 | 41.90 | 40.60 | 43.30 | 0.00 | - | 46 | 106 | 47.83% |
| INSP241220P00195000 | 2024-03-19 10:00AM EDT | 195.00 | 32.90 | 18.70 | 22.20 | 0.00 | - | 15 | 15 | 0.00% |
| INSP241220P00200000 | 2024-05-13 12:45PM EDT | 200.00 | 48.30 | 47.90 | 51.50 | 0.00 | - | 140 | 123 | 48.91% |
| INSP241220P00210000 | 2024-05-13 1:22PM EDT | 210.00 | 55.30 | 56.20 | 58.40 | 0.00 | - | 168 | 79 | 45.81% |
| INSP241220P00220000 | 2024-04-24 3:50PM EDT | 220.00 | 29.00 | 64.10 | 67.60 | 0.00 | - | - | 10 | 47.66% |
| INSP241220P00230000 | 2024-04-24 2:26PM EDT | 230.00 | 35.00 | 72.70 | 76.10 | 0.00 | - | 6 | 7 | 46.85% |
| INSP241220P00250000 | 2024-05-06 3:07PM EDT | 250.00 | 35.60 | 90.90 | 94.40 | 0.00 | - | 2 | 11 | 47.09% |
| INSP241220P00260000 | 2024-05-06 3:01PM EDT | 260.00 | 41.10 | 99.80 | 104.00 | 0.00 | - | 2 | 12 | 48.15% |
| INSP241220P00270000 | 2024-02-27 12:57PM EDT | 270.00 | 89.94 | 72.70 | 75.50 | 0.00 | - | - | 10 | 0.00% |
| INSP241220P00280000 | 2024-01-22 4:51PM EDT | 280.00 | 85.09 | 97.50 | 101.20 | 0.00 | - | - | 10 | 0.00% |
| INSP241220P00320000 | 2024-05-08 3:14PM EDT | 320.00 | 159.40 | 158.80 | 163.50 | 0.00 | - | 52 | 0 | 59.02% |
© 2024 Yahoo. Todos los derechos reservados.