Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.423,94 -893,22 (-1,56%)
Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Precio en tiempo real. 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 | 2024-06-25 2:13PM EDT | 155.00 | 16.00 | 11.20 | 15.00 | 0.00 | - | 1 | 18 | 62.40% |
| INSP241115C00160000 | 2024-06-28 11:19AM EDT | 160.00 | 11.33 | 10.60 | 13.60 | -0.97 | -7.89% | 5 | 62 | 63.49% |
| INSP241115C00165000 | 2024-06-21 3:20PM EDT | 165.00 | 32.46 | 9.10 | 12.30 | 0.00 | - | 1 | 16 | 62.93% |
| INSP241115C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 23.50 | 7.90 | 11.20 | 0.00 | - | 1 | 18 | 62.78% |
| INSP241115C00180000 | 2024-06-25 9:30AM EDT | 180.00 | 8.00 | 6.00 | 9.10 | 0.00 | - | 5 | 75 | 62.37% |
| INSP241115C00185000 | 2024-06-05 3:16PM EDT | 185.00 | 13.40 | 5.00 | 7.80 | 0.00 | - | - | 13 | 61.05% |
| INSP241115C00190000 | 2024-06-24 10:41AM EDT | 190.00 | 8.00 | 4.20 | 7.60 | 0.00 | - | 17 | 17 | 61.84% |
| INSP241115C00195000 | 2024-06-13 1:41PM EDT | 195.00 | 18.00 | 3.60 | 7.10 | 0.00 | - | 10 | 11 | 62.20% |
| INSP241115C00200000 | 2024-06-24 2:22PM EDT | 200.00 | 4.80 | 2.80 | 6.30 | 0.00 | - | 4 | 7 | 61.19% |
| INSP241115C00210000 | 2024-06-24 10:23AM EDT | 210.00 | 5.17 | 1.55 | 5.40 | 0.00 | - | 1 | 8 | 60.55% |
| INSP241115C00220000 | 2024-06-13 2:11PM EDT | 220.00 | 12.30 | 1.20 | 4.90 | 0.00 | - | 12 | 53 | 62.29% |
| INSP241115C00230000 | 2024-06-27 11:05AM EDT | 230.00 | 2.90 | 0.90 | 3.90 | 0.00 | - | 1 | 1 | 62.10% |
| INSP241115C00240000 | 2024-05-17 10:57AM EDT | 240.00 | 5.10 | 6.50 | 9.80 | 0.00 | - | 10 | 10 | 92.98% |
| INSP241115C00250000 | 2024-05-10 9:46AM EDT | 250.00 | 6.85 | 3.30 | 5.70 | 0.00 | - | 1 | 1 | 80.58% |
| INSP241115C00260000 | 2024-04-16 2:39PM EDT | 260.00 | 29.50 | 1.95 | 5.40 | 0.00 | - | - | 7 | 79.43% |
| INSP241115C00270000 | 2024-06-03 1:27PM EDT | 270.00 | 2.10 | 0.45 | 3.20 | 0.00 | - | 1 | 3 | 70.20% |
| INSP241115C00280000 | 2024-04-18 12:31PM EDT | 280.00 | 32.42 | 1.10 | 4.40 | 0.00 | - | - | 10 | 79.59% |
| INSP241115C00320000 | 2024-05-01 10:18AM EDT | 320.00 | 15.70 | 0.50 | 3.20 | 0.00 | - | - | 75 | 82.42% |
| INSP241115C00330000 | 2024-06-12 9:30AM EDT | 330.00 | 1.60 | 0.15 | 2.55 | 0.00 | - | - | 1 | 79.74% |
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 | 52.38% |
| INSP241115P00105000 | 2024-06-24 10:13AM EDT | 105.00 | 6.00 | 4.80 | 8.80 | 0.00 | - | 2 | 22 | 60.24% |
| INSP241115P00110000 | 2024-06-24 12:08PM EDT | 110.00 | 7.50 | 6.30 | 10.50 | 0.00 | - | 1 | 2 | 59.76% |
| INSP241115P00125000 | 2024-05-08 11:20AM EDT | 125.00 | 9.40 | 7.40 | 10.50 | 0.00 | - | - | 20 | 45.49% |
| INSP241115P00130000 | 2024-06-17 12:04PM EDT | 130.00 | 8.75 | 15.80 | 18.80 | 0.00 | - | 1 | 6 | 59.11% |
| INSP241115P00135000 | 2024-06-24 1:46PM EDT | 135.00 | 19.80 | 18.70 | 20.80 | 0.00 | - | 2 | 3 | 58.01% |
| INSP241115P00140000 | 2024-06-24 1:01PM EDT | 140.00 | 21.00 | 21.50 | 23.60 | 0.00 | - | 9 | 15 | 57.40% |
| INSP241115P00145000 | 2024-06-07 3:19PM EDT | 145.00 | 16.80 | 24.70 | 26.70 | 0.00 | - | 1 | 3 | 57.27% |
| INSP241115P00150000 | 2024-06-24 12:02PM EDT | 150.00 | 25.90 | 26.30 | 30.80 | 0.00 | - | 2 | 11 | 55.68% |
| INSP241115P00155000 | 2024-06-24 11:46AM EDT | 155.00 | 29.40 | 29.80 | 34.00 | 0.00 | - | 2 | 18 | 55.07% |
| INSP241115P00160000 | 2024-06-24 12:58PM EDT | 160.00 | 33.30 | 34.20 | 37.00 | 0.00 | - | 3 | 187 | 55.05% |
| INSP241115P00165000 | 2024-06-13 1:41PM EDT | 165.00 | 22.30 | 37.90 | 40.80 | 0.00 | - | 17 | 31 | 54.71% |
| INSP241115P00170000 | 2024-06-13 1:41PM EDT | 170.00 | 25.00 | 40.80 | 45.00 | 0.00 | - | 6 | 8 | 53.19% |
| INSP241115P00175000 | 2024-06-24 2:58PM EDT | 175.00 | 48.00 | 45.70 | 48.50 | 0.00 | - | 10 | 22 | 53.46% |
| INSP241115P00180000 | 2024-06-28 11:06AM EDT | 180.00 | 51.50 | 49.50 | 53.00 | +20.90 | +68.30% | 1 | 13 | 53.16% |
| INSP241115P00185000 | 2024-06-13 2:08PM EDT | 185.00 | 33.10 | 52.90 | 57.40 | 0.00 | - | 12 | 12 | 51.31% |
| INSP241115P00210000 | 2024-04-24 3:56PM EDT | 210.00 | 22.80 | 55.40 | 57.90 | 0.00 | - | - | 1 | 0.00% |
| INSP241115P00220000 | 2024-04-15 3:35PM EDT | 220.00 | 35.90 | 63.20 | 66.00 | 0.00 | - | - | 2 | 0.00% |
| 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 | 0.00% |
| INSP241115P00290000 | 2024-04-16 12:25PM EDT | 290.00 | 81.60 | 133.00 | 136.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.