Mercados españoles abiertos en 5 hrs 2 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.030,33 -784,23 (-2,02%) Dólar/Euro
1,0703 -0,0006 (-0,05%) Petróleo Brent
82,47 -0,15 (-0,18%) Bitcoin EUR
62.104,65 +318,73 (+0,52%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241115C00155000 | 2024-05-31 2:29PM EDT | 155.00 | 24.10 | 32.30 | 35.50 | 0.00 | - | 5 | 17 | 67.30% |
| INSP241115C00160000 | 2024-06-07 3:55PM EDT | 160.00 | 25.00 | 29.70 | 33.00 | 0.00 | - | 2 | 59 | 66.76% |
| INSP241115C00165000 | 2024-06-05 2:38PM EDT | 165.00 | 19.40 | 27.30 | 30.50 | 0.00 | - | 7 | 16 | 66.14% |
| INSP241115C00170000 | 2024-06-13 1:23PM EDT | 170.00 | 27.04 | 25.00 | 28.50 | 0.00 | - | 11 | 17 | 65.92% |
| INSP241115C00180000 | 2024-06-13 1:23PM EDT | 180.00 | 22.99 | 20.80 | 24.50 | 0.00 | - | 11 | 70 | 65.04% |
| INSP241115C00185000 | 2024-06-05 3:16PM EDT | 185.00 | 13.40 | 18.90 | 22.50 | 0.00 | - | - | 13 | 64.40% |
| INSP241115C00190000 | 2024-06-07 9:57AM EDT | 190.00 | 15.00 | 17.20 | 21.00 | 0.00 | - | 6 | 6 | 64.31% |
| INSP241115C00195000 | 2024-06-13 1:41PM EDT | 195.00 | 18.00 | 15.60 | 19.30 | 0.00 | - | 10 | 11 | 63.83% |
| INSP241115C00200000 | 2024-05-21 11:01AM EDT | 200.00 | 11.40 | 14.60 | 18.00 | 0.00 | - | 2 | 3 | 64.29% |
| INSP241115C00210000 | 2024-06-13 1:41PM EDT | 210.00 | 14.10 | 11.80 | 15.50 | 0.00 | - | 6 | 8 | 63.68% |
| INSP241115C00220000 | 2024-06-13 2:11PM EDT | 220.00 | 12.30 | 9.70 | 12.90 | 0.00 | - | 12 | 53 | 62.91% |
| INSP241115C00230000 | 2024-05-20 10:14AM EDT | 230.00 | 5.19 | 7.10 | 11.40 | 0.00 | - | 1 | 2 | 62.03% |
| INSP241115C00240000 | 2024-05-17 10:57AM EDT | 240.00 | 5.10 | 6.50 | 9.80 | 0.00 | - | 10 | 10 | 63.08% |
| INSP241115C00250000 | 2024-05-10 9:46AM EDT | 250.00 | 6.85 | 3.30 | 5.70 | 0.00 | - | 1 | 1 | 54.88% |
| INSP241115C00260000 | 2024-04-16 2:39PM EDT | 260.00 | 29.50 | 1.95 | 5.40 | 0.00 | - | - | 7 | 54.96% |
| INSP241115C00270000 | 2024-06-03 1:27PM EDT | 270.00 | 2.10 | 2.75 | 6.40 | 0.00 | - | 1 | 3 | 61.70% |
| INSP241115C00280000 | 2024-04-18 12:31PM EDT | 280.00 | 32.42 | 1.10 | 4.40 | 0.00 | - | - | 10 | 56.65% |
| INSP241115C00320000 | 2024-05-01 10:18AM EDT | 320.00 | 15.70 | 0.50 | 3.20 | 0.00 | - | - | 75 | 61.18% |
| INSP241115C00330000 | 2024-06-12 9:30AM EDT | 330.00 | 1.60 | 0.70 | 3.70 | 0.00 | - | - | 1 | 65.59% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241115P00100000 | 2024-05-08 1:42PM EDT | 100.00 | 3.60 | 2.50 | 5.00 | 0.00 | - | - | 2 | 70.31% |
| INSP241115P00105000 | 2024-05-08 9:36AM EDT | 105.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| INSP241115P00110000 | 2024-05-08 9:36AM EDT | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| INSP241115P00125000 | 2024-05-08 11:20AM EDT | 125.00 | 9.40 | 7.40 | 10.50 | 0.00 | - | - | 20 | 65.73% |
| INSP241115P00130000 | 2024-05-13 10:54AM EDT | 130.00 | 9.00 | 6.90 | 10.50 | 0.00 | - | 5 | 5 | 59.42% |
| INSP241115P00135000 | 2024-05-10 3:00PM EDT | 135.00 | 8.30 | 10.50 | 14.00 | 0.00 | - | - | 1 | 65.01% |
| INSP241115P00140000 | 2024-05-21 1:32PM EDT | 140.00 | 14.70 | 10.80 | 14.40 | 0.00 | - | 3 | 6 | 60.29% |
| INSP241115P00145000 | 2024-06-07 3:19PM EDT | 145.00 | 16.80 | 12.10 | 16.50 | 0.00 | - | 1 | 3 | 59.24% |
| INSP241115P00150000 | 2024-06-07 3:49PM EDT | 150.00 | 18.90 | 14.20 | 18.20 | 0.00 | - | 9 | 9 | 58.35% |
| INSP241115P00155000 | 2024-06-13 1:41PM EDT | 155.00 | 17.30 | 17.30 | 20.50 | 0.00 | - | 17 | 18 | 59.09% |
| INSP241115P00160000 | 2024-06-13 2:08PM EDT | 160.00 | 19.20 | 19.60 | 23.00 | 0.00 | - | 7 | 187 | 58.65% |
| INSP241115P00165000 | 2024-06-13 1:41PM EDT | 165.00 | 22.30 | 22.20 | 25.50 | 0.00 | - | 17 | 31 | 58.20% |
| INSP241115P00170000 | 2024-06-13 1:41PM EDT | 170.00 | 25.00 | 25.00 | 28.00 | 0.00 | - | 6 | 8 | 57.62% |
| INSP241115P00175000 | 2024-06-13 2:08PM EDT | 175.00 | 27.20 | 27.60 | 31.00 | 0.00 | - | 12 | 12 | 57.04% |
| INSP241115P00180000 | 2024-06-13 2:12PM EDT | 180.00 | 30.60 | 30.60 | 33.30 | 0.00 | - | 12 | 13 | 55.78% |
| INSP241115P00185000 | 2024-06-13 2:08PM EDT | 185.00 | 33.10 | 33.60 | 37.00 | 0.00 | - | 12 | 12 | 55.82% |
| INSP241115P00210000 | 2024-04-24 3:56PM EDT | 210.00 | 22.80 | 55.40 | 57.90 | 0.00 | - | - | 1 | 63.01% |
| INSP241115P00220000 | 2024-04-15 3:35PM EDT | 220.00 | 35.90 | 63.20 | 66.00 | 0.00 | - | - | 2 | 62.98% |
| INSP241115P00230000 | 2024-04-09 3:09PM EDT | 230.00 | 36.10 | 59.60 | 62.90 | 0.00 | - | - | 1 | 0.00% |
| INSP241115P00240000 | 2024-05-08 9:44AM EDT | 240.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INSP241115P00280000 | 2024-04-15 10:37AM EDT | 280.00 | 69.80 | 121.30 | 125.50 | 0.00 | - | - | 0 | 83.34% |
| INSP241115P00290000 | 2024-04-16 12:25PM EDT | 290.00 | 81.60 | 133.00 | 136.90 | 0.00 | - | - | 0 | 91.03% |
© 2024 Yahoo. Todos los derechos reservados.