Italia markets open in 5 hours 3 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.189,18 +119,50 (+0,31%) EUR/USD
1,0860 -0,0001 (-0,01%) Bitcoin EUR
65.521,32 +4.316,92 (+7,05%) CMC Crypto 200
1.510,67 +156,26 (+11,54%)
Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240621C00105000 | 2024-04-29 9:31AM EDT | 105.00 | 48.80 | 49.70 | 52.70 | -88.50 | -64.46% | 1 | 1 | 86.82% |
| INSP240621C00150000 | 2024-05-20 10:29AM EDT | 150.00 | 11.80 | 11.60 | 12.00 | 0.00 | - | 6 | 20 | 50.59% |
| INSP240621C00155000 | 2024-05-20 3:53PM EDT | 155.00 | 8.90 | 8.90 | 9.30 | 0.00 | - | 25 | 36 | 49.99% |
| INSP240621C00160000 | 2024-05-20 3:53PM EDT | 160.00 | 6.70 | 6.70 | 7.10 | +0.10 | +1.52% | 79 | 98 | 49.81% |
| INSP240621C00165000 | 2024-05-20 3:23PM EDT | 165.00 | 4.70 | 4.90 | 5.30 | -0.15 | -3.09% | 10 | 550 | 49.56% |
| INSP240621C00170000 | 2024-05-20 3:20PM EDT | 170.00 | 3.50 | 3.50 | 3.90 | -0.30 | -7.89% | 87 | 109 | 49.51% |
| INSP240621C00175000 | 2024-05-20 3:48PM EDT | 175.00 | 2.55 | 2.45 | 2.75 | -0.45 | -15.00% | 56 | 437 | 48.98% |
| INSP240621C00180000 | 2024-05-17 3:53PM EDT | 180.00 | 2.04 | 1.70 | 2.10 | 0.00 | - | 17 | 143 | 50.26% |
| INSP240621C00185000 | 2024-05-20 3:47PM EDT | 185.00 | 1.25 | 1.15 | 1.50 | -0.30 | -19.35% | 12 | 344 | 50.44% |
| INSP240621C00190000 | 2024-05-17 11:09AM EDT | 190.00 | 0.90 | 0.80 | 1.20 | -0.30 | -25.00% | 1 | 336 | 52.27% |
| INSP240621C00195000 | 2024-05-16 3:11PM EDT | 195.00 | 1.20 | 0.60 | 0.80 | 0.00 | - | 4 | 45 | 50.15% |
| INSP240621C00200000 | 2024-05-20 10:15AM EDT | 200.00 | 0.40 | 0.45 | 0.70 | -0.25 | -38.46% | 95 | 665 | 52.15% |
| INSP240621C00210000 | 2024-05-15 2:15PM EDT | 210.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 2 | 135 | 56.49% |
| INSP240621C00220000 | 2024-05-09 9:49AM EDT | 220.00 | 1.10 | 0.10 | 0.75 | 0.00 | - | 1 | 120 | 63.28% |
| INSP240621C00230000 | 2024-05-08 9:38AM EDT | 230.00 | 2.25 | 0.05 | 0.75 | 0.00 | - | 1 | 102 | 68.99% |
| INSP240621C00240000 | 2024-05-10 11:57AM EDT | 240.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 128 | 74.90% |
| INSP240621C00250000 | 2024-05-15 3:17PM EDT | 250.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 284 | 82.08% |
| INSP240621C00260000 | 2024-05-20 10:10AM EDT | 260.00 | 0.05 | 0.00 | 0.85 | -0.20 | -80.00% | 10 | 72 | 86.67% |
| INSP240621C00270000 | 2024-05-08 2:43PM EDT | 270.00 | 1.55 | 0.00 | 1.00 | 0.00 | - | 2 | 351 | 94.09% |
| INSP240621C00280000 | 2024-05-07 2:30PM EDT | 280.00 | 6.60 | 0.00 | 1.00 | 0.00 | - | 6 | 27 | 99.02% |
| INSP240621C00290000 | 2024-05-06 10:54AM EDT | 290.00 | 6.00 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 116.89% |
| INSP240621C00300000 | 2024-05-20 1:57PM EDT | 300.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 28 | 240 | 87.70% |
| INSP240621C00320000 | 2024-05-09 12:57PM EDT | 320.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 131.89% |
| INSP240621C00330000 | 2024-05-07 2:43PM EDT | 330.00 | 1.15 | 0.00 | 1.00 | 0.00 | - | 2 | 6 | 120.56% |
| INSP240621C00350000 | 2024-05-09 2:18PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 91.80% |
| INSP240621C00360000 | 2024-05-14 3:24PM EDT | 360.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 137.55% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240621P00080000 | 2024-05-13 11:22AM EDT | 80.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 20 | 40 | 140.53% |
| INSP240621P00090000 | 2024-05-09 9:49AM EDT | 90.00 | 0.21 | 0.00 | 1.90 | 0.00 | - | 5 | 5 | 115.72% |
| INSP240621P00100000 | 2024-05-09 12:56PM EDT | 100.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 13 | 18 | 81.45% |
| INSP240621P00110000 | 2024-05-09 11:41AM EDT | 110.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 2 | 2 | 67.58% |
| INSP240621P00115000 | 2024-05-20 11:17AM EDT | 115.00 | 0.35 | 0.15 | 0.60 | -0.15 | -30.00% | 15 | 7 | 58.11% |
| INSP240621P00120000 | 2024-05-08 2:12PM EDT | 120.00 | 0.65 | 0.25 | 0.50 | -0.35 | -35.00% | 1 | 1 | 51.12% |
| INSP240621P00125000 | 2024-05-17 3:08PM EDT | 125.00 | 0.90 | 0.60 | 0.85 | 0.00 | - | 35 | 49 | 51.27% |
| INSP240621P00130000 | 2024-05-20 10:30AM EDT | 130.00 | 1.50 | 0.95 | 1.25 | +0.11 | +7.91% | 1,140 | 23 | 50.90% |
| INSP240621P00135000 | 2024-05-17 1:09PM EDT | 135.00 | 2.10 | 1.55 | 1.85 | 0.00 | - | 1 | 6 | 48.85% |
| INSP240621P00140000 | 2024-05-20 1:53PM EDT | 140.00 | 3.10 | 2.55 | 2.90 | -0.02 | -0.64% | 12 | 15 | 48.41% |
| INSP240621P00145000 | 2024-05-20 1:53PM EDT | 145.00 | 4.60 | 3.80 | 4.20 | -0.14 | -2.95% | 8 | 40 | 47.18% |
| INSP240621P00150000 | 2024-05-20 3:21PM EDT | 150.00 | 5.96 | 5.70 | 6.00 | -0.39 | -6.14% | 13 | 209 | 46.52% |
| INSP240621P00155000 | 2024-05-20 12:07PM EDT | 155.00 | 9.20 | 7.90 | 8.30 | +0.38 | +4.31% | 9 | 73 | 46.12% |
| INSP240621P00160000 | 2024-05-20 11:53AM EDT | 160.00 | 12.10 | 10.70 | 11.10 | +2.58 | +27.10% | 8 | 69 | 45.90% |
| INSP240621P00165000 | 2024-05-16 1:42PM EDT | 165.00 | 13.38 | 14.00 | 14.40 | 0.00 | - | 3 | 187 | 46.02% |
| INSP240621P00170000 | 2024-05-20 10:22AM EDT | 170.00 | 19.80 | 16.00 | 18.30 | +4.00 | +25.32% | 1 | 206 | 47.55% |
| INSP240621P00175000 | 2024-05-10 1:45PM EDT | 175.00 | 13.40 | 21.00 | 22.80 | 0.00 | - | 43 | 58 | 51.40% |
| INSP240621P00180000 | 2024-05-10 1:02PM EDT | 180.00 | 15.30 | 24.80 | 27.70 | 0.00 | - | 22 | 72 | 57.23% |
| INSP240621P00185000 | 2024-05-09 3:10PM EDT | 185.00 | 15.50 | 29.50 | 31.60 | 0.00 | - | 2 | 34 | 54.15% |
| INSP240621P00190000 | 2024-03-11 3:49PM EDT | 190.00 | 23.00 | 6.00 | 9.10 | 0.00 | - | 8 | 36 | 0.00% |
| INSP240621P00195000 | 2024-04-19 11:35AM EDT | 195.00 | 7.00 | 38.70 | 42.10 | 0.00 | - | 10 | 31 | 50.02% |
| INSP240621P00200000 | 2024-05-08 12:17PM EDT | 200.00 | 40.00 | 42.90 | 46.80 | 0.00 | - | 8 | 119 | 71.36% |
| INSP240621P00210000 | 2024-05-17 1:11PM EDT | 210.00 | 55.60 | 52.60 | 57.20 | 0.00 | - | 1 | 19 | 84.52% |
| INSP240621P00220000 | 2024-05-15 3:02PM EDT | 220.00 | 62.70 | 63.20 | 66.40 | 0.00 | - | 48 | 0 | 50.39% |
| INSP240621P00230000 | 2024-05-15 3:20PM EDT | 230.00 | 69.50 | 73.20 | 76.70 | 0.00 | - | 16 | 0 | 63.77% |
| INSP240621P00240000 | 2024-05-15 3:02PM EDT | 240.00 | 78.60 | 83.00 | 86.70 | 0.00 | - | 35 | 0 | 64.45% |
| INSP240621P00250000 | 2024-05-07 2:48PM EDT | 250.00 | 18.60 | 93.20 | 96.70 | 0.00 | - | 13 | 0 | 74.71% |
| INSP240621P00260000 | 2024-05-08 3:06PM EDT | 260.00 | 100.00 | 102.90 | 106.40 | 0.00 | - | 69 | 0 | 111.79% |
| INSP240621P00270000 | 2024-05-02 11:52AM EDT | 270.00 | 32.00 | 112.80 | 116.70 | 0.00 | - | - | 0 | 68.75% |
© 2024 Yahoo. Tutti i diritti riservati.