Mercado abrirá em 1 h 29 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,37 +0,54 (+0,67%) OURO
2.317,70 -13,10 (-0,56%) Bitcoin USD
61.365,21 +178,19 (+0,29%)
Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240719C00145000 | 2024-06-25 1:29PM EDT | 145.00 | 5.10 | 5.00 | 5.60 | +1.41 | +38.21% | 8 | 86 | 53.54% |
| INSP240719C00150000 | 2024-06-25 10:01AM EDT | 150.00 | 2.40 | 3.50 | 4.20 | -0.60 | -20.00% | 4 | 66 | 54.57% |
| INSP240719C00155000 | 2024-06-25 3:37PM EDT | 155.00 | 2.70 | 2.35 | 4.10 | +1.13 | +71.97% | 41 | 261 | 59.50% |
| INSP240719C00160000 | 2024-06-25 2:19PM EDT | 160.00 | 1.95 | 1.75 | 2.20 | +0.55 | +39.29% | 8 | 71 | 56.52% |
| INSP240719C00165000 | 2024-06-24 10:11AM EDT | 165.00 | 1.87 | 1.15 | 1.90 | 0.00 | - | 4 | 65 | 58.96% |
| INSP240719C00170000 | 2024-06-25 9:30AM EDT | 170.00 | 0.80 | 0.80 | 1.60 | -0.50 | -38.46% | 1 | 120 | 61.45% |
| INSP240719C00175000 | 2024-06-24 3:44PM EDT | 175.00 | 0.50 | 0.55 | 1.15 | 0.00 | - | 223 | 501 | 62.01% |
| INSP240719C00180000 | 2024-06-24 2:06PM EDT | 180.00 | 0.50 | 0.35 | 0.95 | 0.00 | - | 10 | 86 | 63.67% |
| INSP240719C00185000 | 2024-06-14 12:43PM EDT | 185.00 | 4.60 | 0.15 | 1.85 | 0.00 | - | 20 | 71 | 75.68% |
| INSP240719C00190000 | 2024-06-24 9:43AM EDT | 190.00 | 0.98 | 0.10 | 0.75 | 0.00 | - | 1 | 248 | 67.87% |
| INSP240719C00195000 | 2024-06-24 1:24PM EDT | 195.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 3 | 15 | 72.36% |
| INSP240719C00200000 | 2024-06-25 1:19PM EDT | 200.00 | 0.20 | 0.15 | 0.60 | +0.05 | +33.33% | 10 | 27 | 75.00% |
| INSP240719C00210000 | 2024-06-24 9:56AM EDT | 210.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 3 | 4 | 93.99% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240719P00090000 | 2024-06-11 3:00PM EDT | 90.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | - | 10 | 118.95% |
| INSP240719P00110000 | 2024-06-24 3:33PM EDT | 110.00 | 1.50 | 0.50 | 2.20 | 0.00 | - | 9 | 47 | 76.71% |
| INSP240719P00120000 | 2024-06-25 10:32AM EDT | 120.00 | 1.84 | 1.25 | 2.55 | -1.16 | -38.67% | 4 | 116 | 61.94% |
| INSP240719P00130000 | 2024-06-25 2:51PM EDT | 130.00 | 3.90 | 3.50 | 4.50 | -2.51 | -39.16% | 25 | 58 | 56.81% |
| INSP240719P00135000 | 2024-06-25 3:23PM EDT | 135.00 | 5.50 | 5.20 | 5.50 | -2.30 | -29.49% | 2 | 41 | 52.34% |
| INSP240719P00140000 | 2024-06-25 1:23PM EDT | 140.00 | 8.30 | 7.50 | 7.90 | -3.80 | -31.40% | 1 | 319 | 51.79% |
| INSP240719P00145000 | 2024-06-25 10:21AM EDT | 145.00 | 11.60 | 10.20 | 10.80 | -5.40 | -31.76% | 2 | 39 | 50.67% |
| INSP240719P00150000 | 2024-06-21 3:58PM EDT | 150.00 | 7.90 | 13.60 | 14.90 | 0.00 | - | 50 | 110 | 53.00% |
| INSP240719P00155000 | 2024-06-21 3:56PM EDT | 155.00 | 8.00 | 16.70 | 19.50 | 0.00 | - | 48 | 90 | 53.17% |
| INSP240719P00160000 | 2024-06-24 10:03AM EDT | 160.00 | 22.50 | 20.80 | 24.00 | 0.00 | - | 2 | 20 | 54.70% |
| INSP240719P00165000 | 2024-06-21 3:56PM EDT | 165.00 | 12.75 | 25.20 | 28.60 | 0.00 | - | 2 | 11 | 56.20% |
| INSP240719P00170000 | 2024-06-24 2:53PM EDT | 170.00 | 39.40 | 29.50 | 32.90 | 0.00 | - | 262 | 118 | 51.71% |
| INSP240719P00175000 | 2024-06-17 3:56PM EDT | 175.00 | 17.10 | 34.30 | 37.90 | 0.00 | - | - | 1 | 55.13% |
© 2024 Yahoo. Todos os direitos reservados.