Mercados españoles abiertos en 5 hrs 2 min

Inspire Medical Systems, Inc. (INSP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
166,72-0,56 (-0,33%)
Al cierre: 04:00PM EDT
166,72 0,00 (0,00%)
Después del cierre: 05:16PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INSP241115C001550002024-05-31 2:29PM EDT155.0024.1032.3035.500.00-51767.30%
INSP241115C001600002024-06-07 3:55PM EDT160.0025.0029.7033.000.00-25966.76%
INSP241115C001650002024-06-05 2:38PM EDT165.0019.4027.3030.500.00-71666.14%
INSP241115C001700002024-06-13 1:23PM EDT170.0027.0425.0028.500.00-111765.92%
INSP241115C001800002024-06-13 1:23PM EDT180.0022.9920.8024.500.00-117065.04%
INSP241115C001850002024-06-05 3:16PM EDT185.0013.4018.9022.500.00--1364.40%
INSP241115C001900002024-06-07 9:57AM EDT190.0015.0017.2021.000.00-6664.31%
INSP241115C001950002024-06-13 1:41PM EDT195.0018.0015.6019.300.00-101163.83%
INSP241115C002000002024-05-21 11:01AM EDT200.0011.4014.6018.000.00-2364.29%
INSP241115C002100002024-06-13 1:41PM EDT210.0014.1011.8015.500.00-6863.68%
INSP241115C002200002024-06-13 2:11PM EDT220.0012.309.7012.900.00-125362.91%
INSP241115C002300002024-05-20 10:14AM EDT230.005.197.1011.400.00-1262.03%
INSP241115C002400002024-05-17 10:57AM EDT240.005.106.509.800.00-101063.08%
INSP241115C002500002024-05-10 9:46AM EDT250.006.853.305.700.00-1154.88%
INSP241115C002600002024-04-16 2:39PM EDT260.0029.501.955.400.00--754.96%
INSP241115C002700002024-06-03 1:27PM EDT270.002.102.756.400.00-1361.70%
INSP241115C002800002024-04-18 12:31PM EDT280.0032.421.104.400.00--1056.65%
INSP241115C003200002024-05-01 10:18AM EDT320.0015.700.503.200.00--7561.18%
INSP241115C003300002024-06-12 9:30AM EDT330.001.600.703.700.00--165.59%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INSP241115P001000002024-05-08 1:42PM EDT100.003.602.505.000.00--270.31%
INSP241115P001050002024-05-08 9:36AM EDT105.002.150.000.000.00--2012.50%
INSP241115P001100002024-05-08 9:36AM EDT110.002.700.000.000.00--112.50%
INSP241115P001250002024-05-08 11:20AM EDT125.009.407.4010.500.00--2065.73%
INSP241115P001300002024-05-13 10:54AM EDT130.009.006.9010.500.00-5559.42%
INSP241115P001350002024-05-10 3:00PM EDT135.008.3010.5014.000.00--165.01%
INSP241115P001400002024-05-21 1:32PM EDT140.0014.7010.8014.400.00-3660.29%
INSP241115P001450002024-06-07 3:19PM EDT145.0016.8012.1016.500.00-1359.24%
INSP241115P001500002024-06-07 3:49PM EDT150.0018.9014.2018.200.00-9958.35%
INSP241115P001550002024-06-13 1:41PM EDT155.0017.3017.3020.500.00-171859.09%
INSP241115P001600002024-06-13 2:08PM EDT160.0019.2019.6023.000.00-718758.65%
INSP241115P001650002024-06-13 1:41PM EDT165.0022.3022.2025.500.00-173158.20%
INSP241115P001700002024-06-13 1:41PM EDT170.0025.0025.0028.000.00-6857.62%
INSP241115P001750002024-06-13 2:08PM EDT175.0027.2027.6031.000.00-121257.04%
INSP241115P001800002024-06-13 2:12PM EDT180.0030.6030.6033.300.00-121355.78%
INSP241115P001850002024-06-13 2:08PM EDT185.0033.1033.6037.000.00-121255.82%
INSP241115P002100002024-04-24 3:56PM EDT210.0022.8055.4057.900.00--163.01%
INSP241115P002200002024-04-15 3:35PM EDT220.0035.9063.2066.000.00--262.98%
INSP241115P002300002024-04-09 3:09PM EDT230.0036.1059.6062.900.00--10.00%
INSP241115P002400002024-05-08 9:44AM EDT240.0069.700.000.000.00--10.00%
INSP241115P002800002024-04-15 10:37AM EDT280.0069.80121.30125.500.00--083.34%
INSP241115P002900002024-04-16 12:25PM EDT290.0081.60133.00136.900.00--091.03%