Mercado fechará em 2 h 27 min
BOVESPA
128.220,38 +69,67 (+0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.474,85 -108,23 (-0,19%) PETROLEO CRU
79,46 -0,60 (-0,75%) OURO
2.434,20 +16,80 (+0,69%) Bitcoin USD
68.307,39 +1.504,46 (+2,25%)
Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:32PM EDT. Mercado aberto.
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241115C00155000 | 2024-05-20 11:41AM EDT | 155.00 | 23.60 | 22.80 | 24.20 | -10.20 | -30.18% | 1 | 7 | 57.79% |
| INSP241115C00160000 | 2024-05-20 11:41AM EDT | 160.00 | 21.50 | 21.10 | 22.10 | -1.10 | -4.87% | 1 | 51 | 57.89% |
| INSP241115C00165000 | 2024-05-09 2:49PM EDT | 165.00 | 32.75 | 18.10 | 21.00 | 0.00 | - | 1 | 9 | 57.31% |
| INSP241115C00170000 | 2024-05-09 12:54PM EDT | 170.00 | 30.50 | 17.10 | 18.30 | 0.00 | - | 1 | 1 | 56.86% |
| INSP241115C00180000 | 2024-05-14 10:38AM EDT | 180.00 | 17.00 | 13.80 | 15.00 | 0.00 | - | 1 | 51 | 55.99% |
| INSP241115C00190000 | 2024-05-08 11:38AM EDT | 190.00 | 17.00 | 10.50 | 13.20 | 0.00 | - | - | 1 | 55.76% |
| INSP241115C00195000 | 2024-05-09 2:49PM EDT | 195.00 | 19.70 | 10.10 | 11.20 | 0.00 | - | 3 | 1 | 55.44% |
| INSP241115C00200000 | 2024-05-20 1:01PM EDT | 200.00 | 10.70 | 9.00 | 10.70 | -4.30 | -28.67% | 4 | 5 | 55.91% |
| INSP241115C00210000 | 2024-05-01 2:56PM EDT | 210.00 | 64.20 | 6.90 | 8.40 | 0.00 | - | 1 | 2 | 54.52% |
| INSP241115C00220000 | 2024-05-08 3:46PM EDT | 220.00 | 9.00 | 5.10 | 7.30 | 0.00 | - | 10 | 49 | 54.31% |
| INSP241115C00230000 | 2024-05-20 10:14AM EDT | 230.00 | 5.19 | 4.20 | 6.00 | -4.81 | -48.10% | 1 | 2 | 54.43% |
| INSP241115C00240000 | 2024-05-17 10:57AM EDT | 240.00 | 5.10 | 3.00 | 5.20 | 0.00 | - | 10 | 10 | 54.16% |
| INSP241115C00250000 | 2024-05-10 9:46AM EDT | 250.00 | 6.85 | 2.15 | 5.50 | 0.00 | - | 1 | 1 | 56.18% |
| INSP241115C00260000 | 2024-04-16 2:39PM EDT | 260.00 | 29.50 | 1.95 | 5.40 | 0.00 | - | - | 7 | 58.47% |
| INSP241115C00270000 | 2024-04-12 11:31AM EDT | 270.00 | 31.00 | 2.60 | 5.80 | 0.00 | - | 2 | 2 | 63.43% |
| INSP241115C00280000 | 2024-04-18 12:31PM EDT | 280.00 | 32.42 | 1.10 | 4.40 | 0.00 | - | - | 10 | 59.42% |
| INSP241115C00320000 | 2024-05-01 10:18AM EDT | 320.00 | 15.70 | 0.60 | 2.25 | 0.00 | - | - | 75 | 59.81% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241115P00100000 | 2024-05-08 1:42PM EDT | 100.00 | 3.60 | 2.15 | 4.70 | 0.00 | - | - | 2 | 55.77% |
| INSP241115P00105000 | 2024-05-08 9:36AM EDT | 105.00 | 2.15 | 3.60 | 5.40 | 0.00 | - | - | 20 | 55.97% |
| INSP241115P00110000 | 2024-05-08 9:36AM EDT | 110.00 | 2.70 | 4.50 | 6.70 | 0.00 | - | - | 1 | 55.49% |
| INSP241115P00125000 | 2024-05-08 11:20AM EDT | 125.00 | 9.40 | 8.60 | 10.70 | 0.00 | - | - | 20 | 53.33% |
| INSP241115P00130000 | 2024-05-13 10:54AM EDT | 130.00 | 9.00 | 9.20 | 12.40 | 0.00 | - | 5 | 5 | 51.13% |
| INSP241115P00135000 | 2024-05-10 3:00PM EDT | 135.00 | 8.30 | 11.00 | 13.40 | 0.00 | - | - | 1 | 52.52% |
| INSP241115P00140000 | 2024-05-20 11:32AM EDT | 140.00 | 14.90 | 13.40 | 15.10 | +12.25 | +462.26% | 1 | 1 | 50.97% |
| INSP241115P00155000 | 2024-05-20 11:32AM EDT | 155.00 | 22.30 | 21.40 | 23.40 | +2.34 | +11.72% | 1 | 3 | 51.67% |
| INSP241115P00160000 | 2024-05-20 11:21AM EDT | 160.00 | 25.30 | 23.90 | 25.80 | +18.20 | +256.34% | 1 | 178 | 50.20% |
| INSP241115P00180000 | 2024-05-14 1:09PM EDT | 180.00 | 35.00 | 36.40 | 38.50 | 0.00 | - | 1 | 2 | 47.77% |
| INSP241115P00210000 | 2024-04-24 3:56PM EDT | 210.00 | 22.80 | 59.70 | 62.50 | 0.00 | - | - | 1 | 46.50% |
| 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 | 86.30 | 89.50 | 0.00 | - | - | 1 | 44.93% |
| 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 os direitos reservados.