Mercado abrirá em 52 mins
BOVESPA
129.962,06 -1.549,67 (-1,18%) MERVAL
1.771.932,75 +40.563,12 (+2,34%) MXX
51.869,14 +104,50 (+0,20%) PETROLEO CRU
73,96 +0,72 (+0,98%) OURO
2.629,60 +3,60 (+0,14%) Bitcoin USD
61.165,36 -940,31 (-1,51%)
Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241018C00135000 | 2024-09-24 10:03AM EDT | 135.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| INSP241018C00150000 | 2024-09-20 3:57PM EDT | 150.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INSP241018C00165000 | 2024-09-23 10:44AM EDT | 165.00 | 52.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INSP241018C00170000 | 2024-08-20 10:12AM EDT | 170.00 | 27.04 | 36.00 | 39.50 | 0.00 | - | - | 1 | 85.99% |
| INSP241018C00175000 | 2024-08-30 11:13AM EDT | 175.00 | 16.63 | 27.40 | 30.40 | 0.00 | - | 1 | 1 | 0.00% |
| INSP241018C00180000 | 2024-10-02 12:09PM EDT | 180.00 | 32.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| INSP241018C00185000 | 2024-09-27 1:11PM EDT | 185.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| INSP241018C00190000 | 2024-09-18 11:51AM EDT | 190.00 | 23.96 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| INSP241018C00195000 | 2024-09-30 11:23AM EDT | 195.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 8 | 97 | 0.00% |
| INSP241018C00200000 | 2024-10-08 2:52PM EDT | 200.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 212 | 0.00% |
| INSP241018C00210000 | 2024-10-08 12:25PM EDT | 210.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 257 | 3.13% |
| INSP241018C00220000 | 2024-10-03 1:20PM EDT | 220.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 25 | 334 | 6.25% |
| INSP241018C00230000 | 2024-10-08 12:47PM EDT | 230.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 12.50% |
| INSP241018C00240000 | 2024-10-07 1:33PM EDT | 240.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 14 | 39 | 25.00% |
| INSP241018C00250000 | 2024-10-07 3:42PM EDT | 250.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 41 | 1,423 | 25.00% |
| INSP241018C00260000 | 2024-09-30 3:56PM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 25.00% |
| INSP241018C00270000 | 2024-09-20 1:16PM EDT | 270.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| INSP241018C00280000 | 2024-08-15 10:27AM EDT | 280.00 | 1.00 | 0.10 | 1.95 | 0.00 | - | - | 1 | 119.68% |
| INSP241018C00290000 | 2024-10-04 2:27PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 50.00% |
| INSP241018C00300000 | 2024-09-24 2:31PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 437 | 411 | 50.00% |
Opções de vendapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241018P00120000 | 2024-08-21 2:13PM EDT | 120.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | - | 3 | 200.10% |
| INSP241018P00135000 | 2024-09-23 9:58AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| INSP241018P00140000 | 2024-09-23 10:56AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| INSP241018P00145000 | 2024-09-24 2:21PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| INSP241018P00155000 | 2024-09-13 10:25AM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| INSP241018P00160000 | 2024-09-24 9:33AM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| INSP241018P00165000 | 2024-09-09 3:29PM EDT | 165.00 | 1.32 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 81.93% |
| INSP241018P00170000 | 2024-09-09 9:41AM EDT | 170.00 | 1.40 | 0.05 | 0.75 | 0.00 | - | 3 | 2 | 73.78% |
| INSP241018P00175000 | 2024-10-07 1:45PM EDT | 175.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| INSP241018P00180000 | 2024-10-09 10:50AM EDT | 180.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| INSP241018P00185000 | 2024-10-07 1:45PM EDT | 185.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 12.50% |
| INSP241018P00190000 | 2024-10-08 2:33PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 51 | 130 | 12.50% |
| INSP241018P00195000 | 2024-10-03 9:39AM EDT | 195.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| INSP241018P00200000 | 2024-10-09 2:10PM EDT | 200.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 3 | 411 | 6.25% |
| INSP241018P00210000 | 2024-10-08 1:04PM EDT | 210.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 63 | 351 | 0.00% |
| INSP241018P00220000 | 2024-10-07 12:07PM EDT | 220.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| INSP241018P00230000 | 2024-09-30 10:29AM EDT | 230.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| INSP241018P00240000 | 2024-09-30 3:56PM EDT | 240.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INSP241018P00250000 | 2024-09-23 10:45AM EDT | 250.00 | 35.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INSP241018P00260000 | 2024-10-09 11:11AM EDT | 260.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.