Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.982,35 +2.114,47 (+3,42%)
Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240517C00065000 | 2024-02-07 10:30AM EDT | 65.00 | 149.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INSP240517C00110000 | 2024-04-17 9:35AM EDT | 110.00 | 128.00 | 117.70 | 122.50 | 0.00 | - | 1 | 6 | 146.34% |
| INSP240517C00115000 | 2024-02-07 10:30AM EDT | 115.00 | 101.60 | 92.20 | 97.10 | 0.00 | - | 1 | 3 | 0.00% |
| INSP240517C00120000 | 2023-11-14 11:35AM EDT | 120.00 | 30.00 | 71.60 | 76.00 | 0.00 | - | 2 | 4 | 0.00% |
| INSP240517C00125000 | 2023-11-21 12:47PM EDT | 125.00 | 32.30 | 74.50 | 79.30 | 0.00 | - | 3 | 7 | 0.00% |
| INSP240517C00135000 | 2023-11-21 12:47PM EDT | 135.00 | 26.80 | 66.90 | 69.80 | 0.00 | - | 3 | 5 | 0.00% |
| INSP240517C00140000 | 2023-10-13 12:50PM EDT | 140.00 | 34.00 | 16.20 | 19.70 | 0.00 | - | - | 7 | 0.00% |
| INSP240517C00145000 | 2024-01-19 1:04PM EDT | 145.00 | 59.30 | 52.80 | 56.40 | 0.00 | - | 1 | 37 | 0.00% |
| INSP240517C00150000 | 2024-02-06 11:11AM EDT | 150.00 | 75.80 | 61.00 | 64.00 | 0.00 | - | 1 | 31 | 0.00% |
| INSP240517C00155000 | 2024-02-28 12:21PM EDT | 155.00 | 34.62 | 63.40 | 65.80 | 0.00 | - | 2 | 16 | 0.00% |
| INSP240517C00160000 | 2024-03-28 10:58AM EDT | 160.00 | 64.00 | 69.00 | 73.50 | 0.00 | - | 1 | 6 | 95.63% |
| INSP240517C00165000 | 2024-03-18 1:48PM EDT | 165.00 | 44.30 | 78.00 | 82.50 | 0.00 | - | 1 | 1 | 188.59% |
| INSP240517C00170000 | 2024-04-08 1:55PM EDT | 170.00 | 61.30 | 60.20 | 63.10 | 0.00 | - | 1 | 84 | 86.87% |
| INSP240517C00175000 | 2024-03-05 4:10PM EDT | 175.00 | 23.30 | 47.10 | 51.50 | 0.00 | - | 66 | 60 | 0.00% |
| INSP240517C00180000 | 2024-04-12 12:38PM EDT | 180.00 | 55.00 | 51.40 | 54.50 | 0.00 | - | 1 | 52 | 84.69% |
| INSP240517C00185000 | 2024-03-07 11:43AM EDT | 185.00 | 36.60 | 45.10 | 48.90 | 0.00 | - | 1 | 140 | 70.63% |
| INSP240517C00190000 | 2024-04-19 1:03PM EDT | 190.00 | 45.00 | 42.60 | 46.00 | +12.94 | +40.36% | 62 | 179 | 79.91% |
| INSP240517C00195000 | 2024-04-19 2:46PM EDT | 195.00 | 39.44 | 38.10 | 42.00 | +15.34 | +63.65% | 14 | 22 | 77.10% |
| INSP240517C00200000 | 2024-04-01 3:59PM EDT | 200.00 | 27.70 | 34.70 | 38.00 | 0.00 | - | 2 | 87 | 76.64% |
| INSP240517C00210000 | 2024-04-19 2:46PM EDT | 210.00 | 27.89 | 27.40 | 30.40 | -2.11 | -7.03% | 16 | 258 | 72.90% |
| INSP240517C00220000 | 2024-04-19 11:00AM EDT | 220.00 | 27.41 | 20.10 | 23.40 | -4.53 | -14.18% | 9 | 178 | 67.54% |
| INSP240517C00230000 | 2024-04-19 12:20PM EDT | 230.00 | 17.70 | 15.60 | 18.50 | -9.30 | -34.44% | 11 | 71 | 68.83% |
| INSP240517C00240000 | 2024-04-19 12:58PM EDT | 240.00 | 11.00 | 11.60 | 13.70 | -6.70 | -37.85% | 71 | 81 | 67.67% |
| INSP240517C00250000 | 2024-04-19 3:34PM EDT | 250.00 | 8.39 | 8.50 | 10.20 | -4.51 | -34.96% | 34 | 343 | 67.55% |
| INSP240517C00260000 | 2024-04-19 3:30PM EDT | 260.00 | 6.30 | 6.00 | 7.70 | -3.50 | -35.71% | 173 | 42 | 67.75% |
| INSP240517C00270000 | 2024-04-19 3:11PM EDT | 270.00 | 4.30 | 3.60 | 5.80 | -2.70 | -38.57% | 26 | 352 | 66.59% |
| INSP240517C00280000 | 2024-04-19 11:06AM EDT | 280.00 | 3.78 | 1.95 | 4.10 | -1.55 | -29.08% | 11 | 371 | 64.82% |
| INSP240517C00290000 | 2024-04-18 2:23PM EDT | 290.00 | 4.20 | 1.45 | 3.20 | 0.00 | - | 5 | 30 | 66.99% |
| INSP240517C00300000 | 2024-04-19 10:39AM EDT | 300.00 | 2.20 | 0.85 | 2.40 | -0.73 | -24.91% | 6 | 78 | 67.33% |
| INSP240517C00310000 | 2024-01-26 10:30AM EDT | 310.00 | 4.50 | 0.15 | 1.25 | 0.00 | - | 3 | 16 | 61.62% |
| INSP240517C00320000 | 2023-10-27 9:31AM EDT | 320.00 | 1.90 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 86.00% |
| INSP240517C00330000 | 2024-04-16 10:21AM EDT | 330.00 | 0.80 | 0.20 | 2.45 | 0.00 | - | 1 | 168 | 80.71% |
| INSP240517C00340000 | 2024-04-10 2:12PM EDT | 340.00 | 2.20 | 0.15 | 1.70 | 0.00 | - | 9 | 50 | 79.98% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240517P00065000 | 2024-03-28 10:20AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 20 | 154.69% |
| INSP240517P00070000 | 2024-04-04 3:16PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 146.88% |
| INSP240517P00075000 | 2024-04-04 3:58PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 138.28% |
| INSP240517P00085000 | 2023-11-13 2:47PM EDT | 85.00 | 5.40 | 0.10 | 5.00 | 0.00 | - | - | 1 | 237.70% |
| INSP240517P00090000 | 2024-04-08 1:32PM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 9 | 174.02% |
| INSP240517P00095000 | 2024-04-10 9:32AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 48 | 150.39% |
| INSP240517P00100000 | 2024-04-08 1:51PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 773 | 775 | 111.33% |
| INSP240517P00105000 | 2023-12-11 2:26PM EDT | 105.00 | 4.00 | 1.20 | 4.20 | 0.00 | - | 28 | 57 | 194.92% |
| INSP240517P00110000 | 2024-01-05 4:05PM EDT | 110.00 | 3.60 | 0.45 | 1.85 | 0.00 | - | 3 | 70 | 153.86% |
| INSP240517P00115000 | 2024-04-19 12:07PM EDT | 115.00 | 0.75 | 3.70 | 1.65 | -14.85 | -95.19% | 1 | 2 | 174.83% |
| INSP240517P00120000 | 2024-04-09 10:03AM EDT | 120.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 49 | 127.20% |
| INSP240517P00125000 | 2024-04-09 10:03AM EDT | 125.00 | 0.50 | 0.00 | 1.95 | 0.00 | - | 3 | 6 | 126.03% |
| INSP240517P00130000 | 2024-03-21 3:26PM EDT | 130.00 | 1.50 | 0.00 | 2.00 | 0.00 | - | 3 | 8 | 119.48% |
| INSP240517P00135000 | 2023-12-26 3:02PM EDT | 135.00 | 5.00 | 2.45 | 4.90 | 0.00 | - | 2 | 10 | 152.49% |
| INSP240517P00140000 | 2023-12-26 3:43PM EDT | 140.00 | 5.80 | 1.25 | 5.70 | 0.00 | - | 1 | 4 | 141.82% |
| INSP240517P00145000 | 2024-04-17 9:32AM EDT | 145.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 120 | 94.09% |
| INSP240517P00150000 | 2024-03-26 2:35PM EDT | 150.00 | 3.00 | 0.05 | 2.20 | 0.00 | - | 3 | 402 | 95.51% |
| INSP240517P00155000 | 2024-04-05 1:02PM EDT | 155.00 | 2.75 | 0.15 | 2.20 | 0.00 | - | 1 | 9 | 90.14% |
| INSP240517P00160000 | 2024-04-04 2:21PM EDT | 160.00 | 3.35 | 0.20 | 2.55 | 0.00 | - | 27 | 49 | 87.06% |
| INSP240517P00165000 | 2024-03-11 2:23PM EDT | 165.00 | 9.70 | 0.60 | 3.40 | 0.00 | - | 30 | 218 | 88.77% |
| INSP240517P00170000 | 2024-04-19 12:32PM EDT | 170.00 | 1.25 | 0.40 | 2.25 | -1.55 | -55.36% | 30 | 655 | 74.37% |
| INSP240517P00175000 | 2024-04-17 11:16AM EDT | 175.00 | 1.70 | 1.00 | 2.90 | 0.00 | - | 1 | 103 | 75.64% |
| INSP240517P00180000 | 2024-04-18 10:07AM EDT | 180.00 | 1.50 | 1.25 | 3.20 | 0.00 | - | 5 | 535 | 72.14% |
| INSP240517P00185000 | 2024-04-17 9:37AM EDT | 185.00 | 2.75 | 1.40 | 3.90 | 0.00 | - | 1 | 17 | 69.58% |
| INSP240517P00190000 | 2024-04-15 1:36PM EDT | 190.00 | 6.65 | 1.85 | 5.10 | 0.00 | - | 1 | 535 | 69.32% |
| INSP240517P00195000 | 2024-04-19 3:11PM EDT | 195.00 | 4.59 | 3.80 | 5.90 | -0.41 | -8.20% | 14 | 132 | 71.35% |
| INSP240517P00200000 | 2024-04-19 12:54PM EDT | 200.00 | 4.90 | 4.80 | 7.40 | -0.10 | -2.00% | 6 | 259 | 71.18% |
| INSP240517P00210000 | 2024-04-19 3:11PM EDT | 210.00 | 7.59 | 7.30 | 9.70 | +2.69 | +54.90% | 15 | 218 | 67.49% |
| INSP240517P00220000 | 2024-04-19 3:34PM EDT | 220.00 | 11.77 | 10.50 | 12.90 | +5.37 | +83.91% | 4 | 38 | 64.11% |
| INSP240517P00230000 | 2024-04-19 2:33PM EDT | 230.00 | 15.20 | 14.70 | 17.70 | +4.00 | +35.71% | 17 | 52 | 62.38% |
| INSP240517P00240000 | 2024-04-19 12:50PM EDT | 240.00 | 20.00 | 20.20 | 23.30 | +6.30 | +45.99% | 5 | 44 | 60.95% |
| INSP240517P00250000 | 2024-04-19 11:29AM EDT | 250.00 | 23.50 | 26.60 | 29.50 | +4.40 | +23.04% | 2 | 105 | 58.63% |
| INSP240517P00270000 | 2024-04-18 9:34AM EDT | 270.00 | 34.30 | 42.00 | 45.80 | 0.00 | - | 30 | 30 | 57.51% |
| INSP240517P00320000 | 2024-01-08 10:33AM EDT | 320.00 | 131.50 | 92.70 | 102.70 | 0.00 | - | - | 0 | 117.41% |
© 2024 Yahoo. Todos os direitos reservados.