Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.405,25 +74,08 (+0,12%)
Insulet Corporation (PODD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240621C00065000 | 2023-11-29 10:42AM EDT | 65.00 | 126.80 | 151.00 | 159.90 | 0.00 | - | - | 1 | 1,065.04% |
| PODD240621C00070000 | 2023-11-15 2:02PM EDT | 70.00 | 109.40 | 135.00 | 143.80 | 0.00 | - | - | 1 | 779.44% |
| PODD240621C00100000 | 2023-10-12 9:36AM EDT | 100.00 | 45.00 | 61.40 | 67.50 | 0.00 | - | 1 | 1 | 0.00% |
| PODD240621C00110000 | 2024-02-26 10:30AM EDT | 110.00 | 75.85 | 52.90 | 60.70 | 0.00 | - | 2 | 2 | 0.00% |
| PODD240621C00115000 | 2024-02-27 10:30AM EDT | 115.00 | 57.60 | 54.80 | 63.10 | 0.00 | - | 1 | 4 | 115.92% |
| PODD240621C00120000 | 2024-02-28 4:31PM EDT | 120.00 | 47.01 | 50.30 | 58.50 | 0.00 | - | 1 | 23 | 115.48% |
| PODD240621C00125000 | 2023-10-25 9:55AM EDT | 125.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PODD240621C00130000 | 2023-10-17 9:50AM EDT | 130.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| PODD240621C00135000 | 2024-05-10 3:47PM EDT | 135.00 | 34.00 | 38.90 | 47.10 | 0.00 | - | 1 | 31 | 77.25% |
| PODD240621C00140000 | 2024-05-16 1:02PM EDT | 140.00 | 44.10 | 37.00 | 42.30 | 0.00 | - | 2 | 10 | 93.38% |
| PODD240621C00145000 | 2024-05-28 9:32AM EDT | 145.00 | 36.40 | 29.10 | 37.40 | 0.00 | - | 1 | 9 | 64.87% |
| PODD240621C00150000 | 2024-05-30 11:26AM EDT | 150.00 | 29.00 | 24.30 | 32.60 | 0.00 | - | 1 | 18 | 59.18% |
| PODD240621C00155000 | 2024-05-17 9:51AM EDT | 155.00 | 32.00 | 19.80 | 27.80 | 0.00 | - | 1 | 11 | 54.59% |
| PODD240621C00160000 | 2024-05-20 10:22AM EDT | 160.00 | 21.20 | 18.40 | 22.80 | -7.60 | -26.39% | 1 | 76 | 61.52% |
| PODD240621C00165000 | 2024-05-21 11:48AM EDT | 165.00 | 23.15 | 14.50 | 15.50 | 0.00 | - | 1 | 38 | 49.89% |
| PODD240621C00170000 | 2024-05-30 10:11AM EDT | 170.00 | 10.60 | 11.20 | 11.60 | 0.00 | - | 1 | 135 | 46.05% |
| PODD240621C00175000 | 2024-05-30 2:51PM EDT | 175.00 | 8.23 | 8.00 | 8.40 | 0.00 | - | 6 | 138 | 44.12% |
| PODD240621C00180000 | 2024-05-30 1:57PM EDT | 180.00 | 6.33 | 5.40 | 6.00 | 0.00 | - | 7 | 492 | 43.91% |
| PODD240621C00185000 | 2024-05-31 2:19PM EDT | 185.00 | 3.80 | 3.50 | 4.00 | -0.30 | -7.32% | 7 | 398 | 42.86% |
| PODD240621C00190000 | 2024-05-31 10:53AM EDT | 190.00 | 3.10 | 1.90 | 2.70 | +0.80 | +34.78% | 2 | 697 | 43.25% |
| PODD240621C00195000 | 2024-05-31 12:26PM EDT | 195.00 | 1.80 | 1.35 | 1.70 | -0.30 | -14.29% | 1 | 1,211 | 42.94% |
| PODD240621C00200000 | 2024-05-30 1:21PM EDT | 200.00 | 1.25 | 0.85 | 1.15 | 0.00 | - | 3 | 503 | 44.09% |
| PODD240621C00210000 | 2024-05-30 1:25PM EDT | 210.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 4 | 481 | 46.78% |
| PODD240621C00220000 | 2024-05-23 1:07PM EDT | 220.00 | 0.30 | 0.10 | 1.50 | 0.00 | - | 3 | 334 | 61.08% |
| PODD240621C00230000 | 2024-05-31 3:44PM EDT | 230.00 | 0.12 | 0.05 | 4.40 | -0.13 | -52.00% | 2 | 66 | 90.33% |
| PODD240621C00240000 | 2024-05-30 1:43PM EDT | 240.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 50 | 69.34% |
| PODD240621C00250000 | 2024-05-15 3:47PM EDT | 250.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 48 | 111.65% |
| PODD240621C00260000 | 2024-05-30 1:43PM EDT | 260.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 120.39% |
| PODD240621C00270000 | 2024-03-22 9:35AM EDT | 270.00 | 0.70 | 0.10 | 4.60 | 0.00 | - | 1 | 42 | 127.95% |
| PODD240621C00280000 | 2024-03-22 9:58AM EDT | 280.00 | 0.43 | 0.05 | 4.70 | 0.00 | - | 4 | 2 | 136.04% |
| PODD240621C00290000 | 2024-02-22 4:50PM EDT | 290.00 | 2.60 | 0.30 | 0.75 | 0.00 | - | 1 | 2 | 107.03% |
| PODD240621C00300000 | 2024-03-19 9:30AM EDT | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| PODD240621C00310000 | 2024-04-26 10:07AM EDT | 310.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 157.42% |
| PODD240621C00330000 | 2024-03-19 9:30AM EDT | 330.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| PODD240621C00340000 | 2024-03-19 9:30AM EDT | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| PODD240621C00350000 | 2024-04-26 10:07AM EDT | 350.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 119.92% |
| PODD240621C00360000 | 2024-02-26 2:49PM EDT | 360.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 2 | 8 | 183.52% |
| PODD240621C00370000 | 2023-12-18 10:30AM EDT | 370.00 | 1.70 | 0.00 | 3.40 | 0.00 | - | 1 | 8 | 179.47% |
| PODD240621C00380000 | 2023-12-12 10:30AM EDT | 380.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 197.07% |
| PODD240621C00390000 | 2023-12-14 10:30AM EDT | 390.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 201.95% |
| PODD240621C00400000 | 2024-02-09 10:30AM EDT | 400.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 1 | 9 | 154.49% |
| PODD240621C00410000 | 2023-12-14 10:30AM EDT | 410.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 211.21% |
| PODD240621C00420000 | 2023-12-18 10:30AM EDT | 420.00 | 1.50 | 0.00 | 2.90 | 0.00 | - | - | 5 | 196.63% |
| PODD240621C00430000 | 2024-01-30 10:30AM EDT | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| PODD240621C00440000 | 2023-12-21 10:30AM EDT | 440.00 | 1.10 | 0.00 | 2.65 | 0.00 | - | 1 | 6 | 201.56% |
| PODD240621C00450000 | 2024-04-11 3:17PM EDT | 450.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 150.59% |
| PODD240621C00460000 | 2024-02-06 10:30AM EDT | 460.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| PODD240621C00470000 | 2024-02-06 10:30AM EDT | 470.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| PODD240621C00480000 | 2024-02-12 10:31AM EDT | 480.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 198.24% |
| PODD240621C00490000 | 2024-02-13 10:30AM EDT | 490.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 165.23% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240621P00070000 | 2023-10-27 9:34AM EDT | 70.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 277.73% |
| PODD240621P00080000 | 2023-11-01 12:07PM EDT | 80.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 20 | 22 | 242.38% |
| PODD240621P00085000 | 2024-05-31 3:31PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -4.25 | -98.84% | 45 | 18 | 112.50% |
| PODD240621P00090000 | 2024-05-31 3:34PM EDT | 90.00 | 0.05 | 0.00 | 4.80 | -6.55 | -99.24% | 9 | 1 | 211.38% |
| PODD240621P00095000 | 2023-10-13 10:21AM EDT | 95.00 | 7.80 | 3.50 | 8.40 | 0.00 | - | - | 1 | 257.84% |
| PODD240621P00100000 | 2023-10-30 3:07PM EDT | 100.00 | 10.00 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 183.64% |
| PODD240621P00105000 | 2023-11-29 11:52AM EDT | 105.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 3 | 30 | 170.75% |
| PODD240621P00110000 | 2024-05-23 3:37PM EDT | 110.00 | 0.15 | 0.05 | 4.50 | 0.00 | - | 2 | 28 | 156.15% |
| PODD240621P00115000 | 2024-05-13 3:27PM EDT | 115.00 | 0.70 | 0.05 | 4.70 | 0.00 | - | 1 | 32 | 146.12% |
| PODD240621P00120000 | 2024-05-31 9:42AM EDT | 120.00 | 0.30 | 0.05 | 0.75 | +0.10 | +50.00% | 1 | 182 | 90.63% |
| PODD240621P00125000 | 2024-05-31 10:25AM EDT | 125.00 | 0.24 | 0.20 | 0.45 | -0.05 | -17.24% | 2 | 172 | 79.49% |
| PODD240621P00130000 | 2024-05-14 3:08PM EDT | 130.00 | 0.74 | 0.05 | 4.80 | 0.00 | - | 17 | 189 | 113.67% |
| PODD240621P00135000 | 2024-05-24 1:54PM EDT | 135.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 369 | 65.14% |
| PODD240621P00140000 | 2024-05-31 9:30AM EDT | 140.00 | 0.45 | 0.30 | 0.75 | -0.10 | -18.18% | 2 | 529 | 62.60% |
| PODD240621P00145000 | 2024-05-31 9:42AM EDT | 145.00 | 0.55 | 0.30 | 0.80 | -0.15 | -21.43% | 1 | 1,054 | 55.47% |
| PODD240621P00150000 | 2024-05-29 2:38PM EDT | 150.00 | 0.90 | 0.25 | 1.20 | 0.00 | - | 4 | 311 | 51.07% |
| PODD240621P00155000 | 2024-05-30 1:43PM EDT | 155.00 | 1.00 | 0.60 | 1.00 | 0.00 | - | 1 | 191 | 47.17% |
| PODD240621P00160000 | 2024-05-31 1:29PM EDT | 160.00 | 1.20 | 1.00 | 1.60 | -0.30 | -20.00% | 2 | 266 | 45.34% |
| PODD240621P00165000 | 2024-05-30 1:45PM EDT | 165.00 | 2.70 | 1.95 | 2.45 | 0.00 | - | 46 | 1,601 | 43.21% |
| PODD240621P00170000 | 2024-05-31 10:22AM EDT | 170.00 | 2.90 | 3.30 | 3.70 | -0.05 | -1.69% | 5 | 384 | 41.28% |
| PODD240621P00175000 | 2024-05-29 10:18AM EDT | 175.00 | 5.90 | 5.10 | 5.60 | 0.00 | - | 3 | 840 | 40.38% |
| PODD240621P00180000 | 2024-05-29 1:08PM EDT | 180.00 | 11.00 | 7.60 | 8.10 | 0.00 | - | 5 | 326 | 39.59% |
| PODD240621P00185000 | 2024-05-30 11:26AM EDT | 185.00 | 10.10 | 10.60 | 11.20 | 0.00 | - | 3 | 179 | 38.87% |
| PODD240621P00190000 | 2024-05-29 10:53AM EDT | 190.00 | 16.33 | 13.70 | 15.10 | 0.00 | - | 1 | 270 | 40.16% |
| PODD240621P00195000 | 2024-05-10 3:51PM EDT | 195.00 | 29.70 | 17.90 | 20.60 | 0.00 | - | 1 | 18 | 52.08% |
| PODD240621P00200000 | 2024-05-31 2:53PM EDT | 200.00 | 24.50 | 20.80 | 26.80 | -7.50 | -23.44% | 2 | 129 | 69.07% |
| PODD240621P00210000 | 2024-05-23 9:33AM EDT | 210.00 | 31.00 | 31.80 | 34.30 | 0.00 | - | 1 | 11 | 60.03% |
| PODD240621P00220000 | 2024-05-23 1:47PM EDT | 220.00 | 46.90 | 38.70 | 46.90 | 0.00 | - | 1 | 1 | 97.23% |
| PODD240621P00230000 | 2024-01-19 12:40PM EDT | 230.00 | 37.00 | 43.50 | 46.60 | 0.00 | - | 10 | 3 | 0.00% |
| PODD240621P00240000 | 2024-02-26 3:04PM EDT | 240.00 | 70.24 | 67.70 | 75.30 | 0.00 | - | 10 | 0 | 157.53% |
| PODD240621P00250000 | 2023-08-23 2:08PM EDT | 250.00 | 63.66 | 90.80 | 97.20 | 0.00 | - | 1 | 1 | 253.11% |
| PODD240621P00260000 | 2023-10-11 3:15PM EDT | 260.00 | 126.80 | 101.00 | 110.00 | 0.00 | - | 1 | 2 | 274.15% |
| PODD240621P00270000 | 2023-09-15 3:50PM EDT | 270.00 | 100.80 | 133.20 | 142.00 | 0.00 | - | 2 | 0 | 420.04% |
| PODD240621P00280000 | 2023-07-17 9:43AM EDT | 280.00 | 28.17 | 70.90 | 75.50 | 0.00 | - | 1 | 5 | 0.00% |
| PODD240621P00290000 | 2023-06-29 10:54AM EDT | 290.00 | 34.50 | 31.80 | 39.90 | 0.00 | - | - | 23 | 0.00% |
| PODD240621P00300000 | 2023-06-28 11:16AM EDT | 300.00 | 35.40 | 40.60 | 44.30 | 0.00 | - | - | 9 | 0.00% |
| PODD240621P00310000 | 2023-06-27 11:55AM EDT | 310.00 | 42.70 | 43.90 | 52.50 | 0.00 | - | - | 3 | 0.00% |
| PODD240621P00320000 | 2023-04-26 3:19PM EDT | 320.00 | 40.70 | 55.50 | 64.90 | 0.00 | - | - | 72 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.