Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.866,39 +371,04 (+0,63%)
Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240517C00065000 | 2024-02-07 10:30AM EDT | 65.00 | 149.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INSP240517C00110000 | 2024-04-17 9:35AM EDT | 110.00 | 128.00 | 137.70 | 142.50 | 0.00 | - | 1 | 6 | 204.40% |
| INSP240517C00115000 | 2024-02-07 10:30AM EDT | 115.00 | 101.60 | 92.20 | 97.10 | 0.00 | - | 1 | 3 | 0.00% |
| INSP240517C00120000 | 2023-11-14 11:35AM EDT | 120.00 | 30.00 | 71.60 | 76.00 | 0.00 | - | 2 | 4 | 0.00% |
| INSP240517C00125000 | 2023-11-21 12:47PM EDT | 125.00 | 32.30 | 74.50 | 79.30 | 0.00 | - | 3 | 7 | 0.00% |
| INSP240517C00135000 | 2023-11-21 12:47PM EDT | 135.00 | 26.80 | 66.90 | 69.80 | 0.00 | - | 3 | 5 | 0.00% |
| INSP240517C00140000 | 2024-04-22 9:41AM EDT | 140.00 | 89.60 | 109.10 | 112.00 | 0.00 | - | 1 | 8 | 169.63% |
| INSP240517C00145000 | 2024-01-19 1:04PM EDT | 145.00 | 59.30 | 52.80 | 56.40 | 0.00 | - | 1 | 37 | 0.00% |
| INSP240517C00150000 | 2024-02-06 11:11AM EDT | 150.00 | 75.80 | 61.00 | 64.00 | 0.00 | - | 1 | 31 | 0.00% |
| INSP240517C00155000 | 2024-04-29 9:31AM EDT | 155.00 | 87.20 | 92.80 | 97.50 | 0.00 | - | 2 | 15 | 128.03% |
| INSP240517C00160000 | 2024-03-28 10:58AM EDT | 160.00 | 64.00 | 76.10 | 80.50 | 0.00 | - | 1 | 6 | 0.00% |
| INSP240517C00165000 | 2024-03-18 1:48PM EDT | 165.00 | 44.30 | 78.00 | 82.50 | 0.00 | - | 1 | 1 | 0.00% |
| INSP240517C00170000 | 2024-04-08 1:55PM EDT | 170.00 | 61.30 | 79.50 | 82.50 | 0.00 | - | 1 | 84 | 130.42% |
| INSP240517C00175000 | 2024-03-05 4:10PM EDT | 175.00 | 23.30 | 47.10 | 51.50 | 0.00 | - | 66 | 60 | 0.00% |
| INSP240517C00180000 | 2024-04-12 12:38PM EDT | 180.00 | 55.00 | 68.70 | 72.50 | 0.00 | - | 1 | 52 | 105.47% |
| INSP240517C00185000 | 2024-03-07 11:43AM EDT | 185.00 | 36.60 | 45.10 | 48.90 | 0.00 | - | 1 | 140 | 0.00% |
| INSP240517C00190000 | 2024-04-19 1:03PM EDT | 190.00 | 45.00 | 60.10 | 62.70 | 0.00 | - | 62 | 179 | 105.47% |
| INSP240517C00195000 | 2024-05-03 11:22AM EDT | 195.00 | 59.68 | 55.00 | 58.00 | +20.24 | +51.32% | 11 | 27 | 99.02% |
| INSP240517C00200000 | 2024-04-01 3:59PM EDT | 200.00 | 27.70 | 43.70 | 47.60 | 0.00 | - | 2 | 87 | 0.00% |
| INSP240517C00210000 | 2024-05-03 11:22AM EDT | 210.00 | 45.10 | 40.70 | 43.50 | +19.54 | +76.45% | 11 | 259 | 82.47% |
| INSP240517C00220000 | 2024-04-29 11:08AM EDT | 220.00 | 28.95 | 32.00 | 34.90 | 0.00 | - | 1 | 170 | 78.11% |
| INSP240517C00230000 | 2024-05-01 3:07PM EDT | 230.00 | 24.40 | 23.20 | 27.00 | 0.00 | - | 1 | 124 | 71.61% |
| INSP240517C00240000 | 2024-05-03 12:22PM EDT | 240.00 | 20.16 | 17.40 | 18.00 | +2.76 | +15.86% | 8 | 115 | 66.39% |
| INSP240517C00250000 | 2024-05-03 1:02PM EDT | 250.00 | 13.70 | 11.60 | 12.30 | +2.20 | +19.13% | 4 | 843 | 64.31% |
| INSP240517C00260000 | 2024-05-02 3:34PM EDT | 260.00 | 8.30 | 7.30 | 8.10 | 0.00 | - | 139 | 844 | 63.39% |
| INSP240517C00270000 | 2024-05-03 3:03PM EDT | 270.00 | 5.40 | 4.30 | 6.50 | +1.00 | +22.73% | 76 | 1,345 | 67.15% |
| INSP240517C00280000 | 2024-05-02 11:52AM EDT | 280.00 | 2.85 | 2.35 | 4.50 | 0.00 | - | 29 | 301 | 67.77% |
| INSP240517C00290000 | 2024-04-24 10:46AM EDT | 290.00 | 1.70 | 1.20 | 2.75 | 0.00 | - | 10 | 34 | 66.99% |
| INSP240517C00300000 | 2024-05-03 3:16PM EDT | 300.00 | 1.05 | 0.35 | 2.80 | 0.00 | - | 17 | 62 | 72.68% |
| INSP240517C00310000 | 2024-01-26 10:30AM EDT | 310.00 | 4.50 | 0.15 | 1.25 | 0.00 | - | 3 | 16 | 68.46% |
| INSP240517C00320000 | 2023-10-27 9:31AM EDT | 320.00 | 1.90 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 99.99% |
| INSP240517C00330000 | 2024-04-16 10:21AM EDT | 330.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 168 | 84.67% |
| INSP240517C00340000 | 2024-04-30 12:53PM EDT | 340.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 53 | 75.59% |
| INSP240517C00360000 | 2024-04-24 3:51PM EDT | 360.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 98 | 78.71% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240517P00065000 | 2024-03-28 10:20AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 20 | 240.63% |
| INSP240517P00070000 | 2024-04-04 3:16PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 228.13% |
| INSP240517P00075000 | 2024-04-04 3:58PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 215.63% |
| INSP240517P00085000 | 2023-11-13 2:47PM EDT | 85.00 | 5.40 | 0.10 | 5.00 | 0.00 | - | - | 1 | 368.99% |
| INSP240517P00090000 | 2024-04-08 1:32PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 184.38% |
| INSP240517P00095000 | 2024-04-10 9:32AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 48 | 175.00% |
| INSP240517P00100000 | 2024-04-08 1:51PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 773 | 775 | 177.34% |
| INSP240517P00105000 | 2023-12-11 2:26PM EDT | 105.00 | 4.00 | 1.20 | 4.20 | 0.00 | - | 28 | 57 | 307.13% |
| INSP240517P00110000 | 2024-01-05 4:05PM EDT | 110.00 | 3.60 | 0.45 | 1.85 | 0.00 | - | 3 | 70 | 245.12% |
| INSP240517P00115000 | 2024-04-19 12:07PM EDT | 115.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 212.40% |
| INSP240517P00120000 | 2024-04-09 10:03AM EDT | 120.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 49 | 201.86% |
| INSP240517P00125000 | 2024-04-09 10:03AM EDT | 125.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 191.70% |
| INSP240517P00130000 | 2024-03-21 3:26PM EDT | 130.00 | 1.50 | 0.00 | 2.00 | 0.00 | - | 3 | 8 | 195.12% |
| INSP240517P00135000 | 2023-12-26 3:02PM EDT | 135.00 | 5.00 | 2.45 | 4.90 | 0.00 | - | 2 | 10 | 247.12% |
| INSP240517P00140000 | 2023-12-26 3:43PM EDT | 140.00 | 5.80 | 1.25 | 5.70 | 0.00 | - | 1 | 4 | 231.57% |
| INSP240517P00145000 | 2024-04-17 9:32AM EDT | 145.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 120 | 157.72% |
| INSP240517P00150000 | 2024-05-03 12:04PM EDT | 150.00 | 0.20 | 0.15 | 1.55 | -0.12 | -37.50% | 2 | 401 | 152.54% |
| INSP240517P00155000 | 2024-04-05 1:02PM EDT | 155.00 | 2.75 | 0.05 | 1.60 | 0.00 | - | 1 | 9 | 143.26% |
| INSP240517P00160000 | 2024-04-04 2:21PM EDT | 160.00 | 3.35 | 0.05 | 1.65 | 0.00 | - | 27 | 49 | 135.79% |
| INSP240517P00165000 | 2024-03-11 2:23PM EDT | 165.00 | 9.70 | 0.60 | 3.40 | 0.00 | - | 30 | 218 | 153.49% |
| INSP240517P00170000 | 2024-04-19 12:32PM EDT | 170.00 | 1.25 | 0.35 | 1.80 | 0.00 | - | 30 | 685 | 125.68% |
| INSP240517P00175000 | 2024-04-17 11:16AM EDT | 175.00 | 1.70 | 0.15 | 1.85 | 0.00 | - | 1 | 103 | 116.02% |
| INSP240517P00180000 | 2024-04-22 10:57AM EDT | 180.00 | 2.40 | 0.20 | 1.95 | 0.00 | - | 7 | 541 | 110.01% |
| INSP240517P00185000 | 2024-04-22 2:22PM EDT | 185.00 | 2.55 | 0.30 | 2.05 | 0.00 | - | 3 | 18 | 104.40% |
| INSP240517P00190000 | 2024-04-22 3:51PM EDT | 190.00 | 3.50 | 0.35 | 2.15 | 0.00 | - | 47 | 547 | 98.22% |
| INSP240517P00195000 | 2024-05-03 11:22AM EDT | 195.00 | 0.93 | 0.40 | 1.70 | -0.97 | -51.05% | 11 | 136 | 87.11% |
| INSP240517P00200000 | 2024-04-30 10:47AM EDT | 200.00 | 2.00 | 0.50 | 2.50 | 0.00 | - | 1 | 262 | 87.16% |
| INSP240517P00210000 | 2024-05-03 11:22AM EDT | 210.00 | 1.85 | 0.85 | 2.55 | -1.85 | -50.00% | 11 | 257 | 74.66% |
| INSP240517P00220000 | 2024-05-02 2:14PM EDT | 220.00 | 3.60 | 1.95 | 4.50 | 0.00 | - | 2 | 50 | 73.88% |
| INSP240517P00230000 | 2024-05-02 11:52AM EDT | 230.00 | 5.40 | 4.00 | 5.90 | 0.00 | - | 43 | 76 | 68.71% |
| INSP240517P00240000 | 2024-05-02 12:08PM EDT | 240.00 | 8.90 | 7.20 | 7.90 | 0.00 | - | 12 | 84 | 63.93% |
| INSP240517P00250000 | 2024-05-02 3:00PM EDT | 250.00 | 10.50 | 11.50 | 12.00 | -2.10 | -16.67% | 1 | 128 | 61.76% |
| INSP240517P00260000 | 2024-05-03 2:32PM EDT | 260.00 | 15.10 | 17.20 | 17.80 | -4.10 | -21.35% | 11 | 50 | 60.73% |
| INSP240517P00270000 | 2024-04-29 2:35PM EDT | 270.00 | 32.80 | 23.90 | 25.50 | 0.00 | - | 2 | 30 | 60.96% |
| INSP240517P00300000 | 2024-04-22 9:53AM EDT | 300.00 | 73.50 | 49.00 | 52.30 | 0.00 | - | - | 1 | 53.32% |
| INSP240517P00320000 | 2024-01-08 10:33AM EDT | 320.00 | 131.50 | 92.70 | 102.70 | 0.00 | - | - | 0 | 263.46% |
© 2024 Yahoo. Todos los derechos reservados.