Mercados españoles cerrados

Inspire Medical Systems, Inc. (INSP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
133,83-1,50 (-1,11%)
Al cierre: 04:00PM EDT
134,50 +0,67 (+0,50%)
Después del cierre: 07:27PM 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
INSP241115C001550002024-06-25 2:13PM EDT155.0016.0011.2015.000.00-11862.40%
INSP241115C001600002024-06-28 11:19AM EDT160.0011.3310.6013.60-0.97-7.89%56263.49%
INSP241115C001650002024-06-21 3:20PM EDT165.0032.469.1012.300.00-11662.93%
INSP241115C001700002024-06-21 3:59PM EDT170.0023.507.9011.200.00-11862.78%
INSP241115C001800002024-06-25 9:30AM EDT180.008.006.009.100.00-57562.37%
INSP241115C001850002024-06-05 3:16PM EDT185.0013.405.007.800.00--1361.05%
INSP241115C001900002024-06-24 10:41AM EDT190.008.004.207.600.00-171761.84%
INSP241115C001950002024-06-13 1:41PM EDT195.0018.003.607.100.00-101162.20%
INSP241115C002000002024-06-24 2:22PM EDT200.004.802.806.300.00-4761.19%
INSP241115C002100002024-06-24 10:23AM EDT210.005.171.555.400.00-1860.55%
INSP241115C002200002024-06-13 2:11PM EDT220.0012.301.204.900.00-125362.29%
INSP241115C002300002024-06-27 11:05AM EDT230.002.900.903.900.00-1162.10%
INSP241115C002400002024-05-17 10:57AM EDT240.005.106.509.800.00-101092.98%
INSP241115C002500002024-05-10 9:46AM EDT250.006.853.305.700.00-1180.58%
INSP241115C002600002024-04-16 2:39PM EDT260.0029.501.955.400.00--779.43%
INSP241115C002700002024-06-03 1:27PM EDT270.002.100.453.200.00-1370.20%
INSP241115C002800002024-04-18 12:31PM EDT280.0032.421.104.400.00--1079.59%
INSP241115C003200002024-05-01 10:18AM EDT320.0015.700.503.200.00--7582.42%
INSP241115C003300002024-06-12 9:30AM EDT330.001.600.152.550.00--179.74%
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--252.38%
INSP241115P001050002024-06-24 10:13AM EDT105.006.004.808.800.00-22260.24%
INSP241115P001100002024-06-24 12:08PM EDT110.007.506.3010.500.00-1259.76%
INSP241115P001250002024-05-08 11:20AM EDT125.009.407.4010.500.00--2045.49%
INSP241115P001300002024-06-17 12:04PM EDT130.008.7515.8018.800.00-1659.11%
INSP241115P001350002024-06-24 1:46PM EDT135.0019.8018.7020.800.00-2358.01%
INSP241115P001400002024-06-24 1:01PM EDT140.0021.0021.5023.600.00-91557.40%
INSP241115P001450002024-06-07 3:19PM EDT145.0016.8024.7026.700.00-1357.27%
INSP241115P001500002024-06-24 12:02PM EDT150.0025.9026.3030.800.00-21155.68%
INSP241115P001550002024-06-24 11:46AM EDT155.0029.4029.8034.000.00-21855.07%
INSP241115P001600002024-06-24 12:58PM EDT160.0033.3034.2037.000.00-318755.05%
INSP241115P001650002024-06-13 1:41PM EDT165.0022.3037.9040.800.00-173154.71%
INSP241115P001700002024-06-13 1:41PM EDT170.0025.0040.8045.000.00-6853.19%
INSP241115P001750002024-06-24 2:58PM EDT175.0048.0045.7048.500.00-102253.46%
INSP241115P001800002024-06-28 11:06AM EDT180.0051.5049.5053.00+20.90+68.30%11353.16%
INSP241115P001850002024-06-13 2:08PM EDT185.0033.1052.9057.400.00-121251.31%
INSP241115P002100002024-04-24 3:56PM EDT210.0022.8055.4057.900.00--10.00%
INSP241115P002200002024-04-15 3:35PM EDT220.0035.9063.2066.000.00--20.00%
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--00.00%
INSP241115P002900002024-04-16 12:25PM EDT290.0081.60133.00136.900.00--00.00%