Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Precio en tiempo real. 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 | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240621C00105000 | 2024-05-20 9:38AM EDT | 105.00 | 48.80 | 52.10 | 55.70 | 0.00 | - | 1 | 2 | 77.54% |
| INSP240621C00140000 | 2024-05-20 9:38AM EDT | 140.00 | 17.00 | 19.10 | 21.10 | 0.00 | - | - | 1 | 60.60% |
| INSP240621C00145000 | 2024-05-21 2:31PM EDT | 145.00 | 13.10 | 15.10 | 17.80 | 0.00 | - | - | 9 | 52.76% |
| INSP240621C00150000 | 2024-05-31 12:30PM EDT | 150.00 | 11.40 | 12.40 | 13.10 | +1.40 | +14.00% | 11 | 31 | 51.18% |
| INSP240621C00155000 | 2024-05-31 11:57AM EDT | 155.00 | 8.40 | 9.30 | 9.80 | +0.62 | +7.97% | 6 | 77 | 50.00% |
| INSP240621C00160000 | 2024-05-31 12:39PM EDT | 160.00 | 6.00 | 6.70 | 7.20 | +1.10 | +22.45% | 17 | 170 | 51.10% |
| INSP240621C00165000 | 2024-05-31 2:59PM EDT | 165.00 | 4.50 | 4.70 | 5.20 | +1.10 | +32.35% | 20 | 553 | 51.16% |
| INSP240621C00170000 | 2024-05-31 3:07PM EDT | 170.00 | 2.55 | 3.10 | 3.60 | +0.10 | +4.08% | 2 | 205 | 50.81% |
| INSP240621C00175000 | 2024-05-31 2:59PM EDT | 175.00 | 1.72 | 2.05 | 2.50 | -0.03 | -1.71% | 3 | 530 | 51.25% |
| INSP240621C00180000 | 2024-05-30 2:32PM EDT | 180.00 | 1.15 | 1.15 | 1.70 | +0.10 | +9.52% | 2 | 124 | 51.61% |
| INSP240621C00185000 | 2024-05-31 11:27AM EDT | 185.00 | 0.79 | 0.75 | 1.25 | -0.06 | -7.06% | 12 | 371 | 50.17% |
| INSP240621C00190000 | 2024-05-29 9:58AM EDT | 190.00 | 0.71 | 0.50 | 0.90 | 0.00 | - | 1 | 336 | 51.51% |
| INSP240621C00195000 | 2024-05-30 1:44PM EDT | 195.00 | 0.45 | 0.35 | 0.70 | 0.00 | - | 1 | 45 | 53.54% |
| INSP240621C00200000 | 2024-05-28 12:47PM EDT | 200.00 | 0.40 | 0.15 | 1.65 | 0.00 | - | 3 | 570 | 65.87% |
| INSP240621C00210000 | 2024-05-22 10:24AM EDT | 210.00 | 0.60 | 0.15 | 1.00 | 0.00 | - | 3 | 138 | 69.19% |
| INSP240621C00220000 | 2024-05-09 9:49AM EDT | 220.00 | 1.10 | 0.00 | 2.25 | 0.00 | - | 2 | 120 | 89.55% |
| INSP240621C00230000 | 2024-05-08 9:38AM EDT | 230.00 | 2.25 | 0.00 | 2.20 | 0.00 | - | 1 | 102 | 98.02% |
| INSP240621C00240000 | 2024-05-10 11:57AM EDT | 240.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 128 | 106.35% |
| INSP240621C00250000 | 2024-05-15 3:17PM EDT | 250.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 284 | 113.67% |
| INSP240621C00260000 | 2024-05-20 10:10AM EDT | 260.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 82 | 121.05% |
| INSP240621C00270000 | 2024-05-08 2:43PM EDT | 270.00 | 1.55 | 0.00 | 2.15 | 0.00 | - | 1 | 351 | 128.03% |
| INSP240621C00280000 | 2024-05-07 2:30PM EDT | 280.00 | 6.60 | 0.00 | 2.15 | 0.00 | - | 1 | 27 | 134.67% |
| INSP240621C00290000 | 2024-05-06 10:54AM EDT | 290.00 | 6.00 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 140.99% |
| INSP240621C00300000 | 2024-05-21 9:57AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 261 | 91.41% |
| INSP240621C00320000 | 2024-05-09 12:57PM EDT | 320.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 158.35% |
| INSP240621C00330000 | 2024-05-07 2:43PM EDT | 330.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 163.62% |
| INSP240621C00350000 | 2024-05-09 2:18PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 110.16% |
| INSP240621C00360000 | 2024-05-14 3:24PM EDT | 360.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 178.42% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | 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 | 2.15 | 0.00 | - | 20 | 40 | 177.64% |
| INSP240621P00090000 | 2024-05-09 9:49AM EDT | 90.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 151.07% |
| INSP240621P00100000 | 2024-05-09 12:56PM EDT | 100.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 18 | 127.78% |
| INSP240621P00110000 | 2024-05-09 11:41AM EDT | 110.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 105.76% |
| INSP240621P00115000 | 2024-05-30 11:34AM EDT | 115.00 | 0.10 | 0.05 | 1.10 | 0.00 | - | 1 | 21 | 82.47% |
| INSP240621P00120000 | 2024-05-20 10:58AM EDT | 120.00 | 0.65 | 0.05 | 1.60 | 0.00 | - | 1 | 2 | 79.49% |
| INSP240621P00125000 | 2024-05-22 12:56PM EDT | 125.00 | 0.50 | 0.10 | 1.70 | 0.00 | - | 12 | 60 | 71.63% |
| INSP240621P00130000 | 2024-05-21 2:55PM EDT | 130.00 | 1.25 | 0.35 | 1.80 | 0.00 | - | 10 | 1,155 | 65.33% |
| INSP240621P00135000 | 2024-05-30 3:46PM EDT | 135.00 | 1.20 | 0.70 | 1.95 | 0.00 | - | 2 | 14 | 59.45% |
| INSP240621P00140000 | 2024-05-30 10:00AM EDT | 140.00 | 1.65 | 1.15 | 1.50 | 0.00 | - | 1 | 19 | 51.78% |
| INSP240621P00145000 | 2024-05-29 2:17PM EDT | 145.00 | 2.40 | 1.75 | 2.45 | 0.00 | - | 3 | 51 | 50.88% |
| INSP240621P00150000 | 2024-05-31 3:58PM EDT | 150.00 | 3.50 | 3.20 | 3.70 | -1.50 | -30.00% | 17 | 225 | 49.22% |
| INSP240621P00155000 | 2024-05-31 3:31PM EDT | 155.00 | 6.00 | 4.90 | 5.50 | -1.00 | -14.29% | 2 | 90 | 48.24% |
| INSP240621P00160000 | 2024-05-31 12:00PM EDT | 160.00 | 10.30 | 7.30 | 7.80 | -0.10 | -0.96% | 3 | 87 | 47.10% |
| INSP240621P00165000 | 2024-05-31 3:25PM EDT | 165.00 | 11.60 | 10.30 | 10.80 | +0.50 | +4.50% | 1 | 190 | 47.01% |
| INSP240621P00170000 | 2024-05-28 9:42AM EDT | 170.00 | 15.00 | 13.10 | 14.50 | 0.00 | - | 6 | 204 | 48.49% |
| INSP240621P00175000 | 2024-05-10 1:45PM EDT | 175.00 | 13.40 | 16.60 | 20.20 | 0.00 | - | 1 | 58 | 63.31% |
| INSP240621P00180000 | 2024-05-29 11:05AM EDT | 180.00 | 22.72 | 21.40 | 23.70 | 0.00 | - | 1 | 71 | 59.27% |
| INSP240621P00185000 | 2024-05-09 3:10PM EDT | 185.00 | 15.50 | 26.10 | 29.00 | 0.00 | - | 1 | 34 | 54.54% |
| 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 | 96.70% |
| INSP240621P00200000 | 2024-05-08 12:17PM EDT | 200.00 | 40.00 | 39.80 | 43.40 | 0.00 | - | 9 | 106 | 55.27% |
| INSP240621P00210000 | 2024-05-17 1:11PM EDT | 210.00 | 55.60 | 49.70 | 53.50 | 0.00 | - | 1 | 0 | 64.36% |
| INSP240621P00220000 | 2024-05-15 3:02PM EDT | 220.00 | 62.70 | 59.00 | 63.50 | 0.00 | - | 48 | 0 | 53.32% |
| INSP240621P00230000 | 2024-05-15 3:20PM EDT | 230.00 | 69.50 | 69.60 | 73.40 | 0.00 | - | 16 | 0 | 76.86% |
| INSP240621P00240000 | 2024-05-15 3:02PM EDT | 240.00 | 78.60 | 79.00 | 83.50 | 0.00 | - | 35 | 0 | 65.63% |
| INSP240621P00250000 | 2024-05-07 2:48PM EDT | 250.00 | 18.60 | 89.00 | 93.50 | 0.00 | - | 37 | 0 | 71.09% |
| INSP240621P00260000 | 2024-05-08 3:06PM EDT | 260.00 | 100.00 | 99.50 | 103.50 | 0.00 | - | 1 | 0 | 97.17% |
| INSP240621P00270000 | 2024-05-02 11:52AM EDT | 270.00 | 32.00 | 109.00 | 113.50 | 0.00 | - | - | 0 | 81.64% |
© 2024 Yahoo. Todos los derechos reservados.