Mercado abrirá em 4 h 6 min
BOVESPA
114.193,43 -1.731,18 (-1,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.107,80 -259,66 (-0,51%) PETROLEO CRU
91,20 +0,81 (+0,90%) OURO
1.914,70 -5,10 (-0,27%) Bitcoin USD
26.246,01 -30,21 (-0,11%)
Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP231020C00170000 | 2023-08-18 1:57PM EDT | 170.00 | 50.60 | 41.70 | 44.70 | 0.00 | - | 1 | 3 | 186.87% |
| INSP231020C00175000 | 2023-09-11 9:31AM EDT | 175.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP231020C00180000 | 2023-09-22 11:34AM EDT | 180.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INSP231020C00185000 | 2023-09-25 10:51AM EDT | 185.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INSP231020C00190000 | 2023-09-25 10:47AM EDT | 190.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| INSP231020C00195000 | 2023-09-26 3:16PM EDT | 195.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INSP231020C00200000 | 2023-09-26 10:44AM EDT | 200.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INSP231020C00210000 | 2023-09-26 12:50PM EDT | 210.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INSP231020C00220000 | 2023-09-26 3:11PM EDT | 220.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| INSP231020C00230000 | 2023-09-25 10:58AM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| INSP231020C00240000 | 2023-09-21 11:03AM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INSP231020C00250000 | 2023-09-15 1:13PM EDT | 250.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| INSP231020C00260000 | 2023-09-25 12:25PM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| INSP231020C00270000 | 2023-09-14 12:05PM EDT | 270.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INSP231020C00280000 | 2023-09-14 11:58AM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INSP231020C00290000 | 2023-08-30 12:54PM EDT | 290.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| INSP231020C00300000 | 2023-09-19 3:13PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INSP231020C00330000 | 2023-08-24 9:54AM EDT | 330.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 143.16% |
| INSP231020C00350000 | 2023-08-18 9:48AM EDT | 350.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 5 | 4 | 153.78% |
| INSP231020C00360000 | 2023-09-06 10:37AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
Opções de vendapara20 de outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP231020P00130000 | 2023-08-23 11:40AM EDT | 130.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 21 | 21 | 73.83% |
| INSP231020P00135000 | 2023-08-23 11:40AM EDT | 135.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 72.90% |
| INSP231020P00150000 | 2023-09-22 2:31PM EDT | 150.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INSP231020P00155000 | 2023-09-26 1:46PM EDT | 155.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INSP231020P00160000 | 2023-09-22 11:19AM EDT | 160.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INSP231020P00165000 | 2023-09-25 1:21PM EDT | 165.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INSP231020P00170000 | 2023-09-25 11:50AM EDT | 170.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| INSP231020P00175000 | 2023-09-22 3:44PM EDT | 175.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| INSP231020P00180000 | 2023-09-22 10:42AM EDT | 180.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| INSP231020P00185000 | 2023-09-26 1:16PM EDT | 185.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INSP231020P00190000 | 2023-09-26 12:03PM EDT | 190.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP231020P00195000 | 2023-09-25 11:12AM EDT | 195.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INSP231020P00200000 | 2023-09-25 10:46AM EDT | 200.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INSP231020P00210000 | 2023-09-20 1:33PM EDT | 210.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INSP231020P00220000 | 2023-09-12 2:10PM EDT | 220.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INSP231020P00230000 | 2023-09-20 10:08AM EDT | 230.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP231020P00240000 | 2023-09-12 11:39AM EDT | 240.00 | 24.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INSP231020P00250000 | 2023-09-06 11:03AM EDT | 250.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INSP231020P00260000 | 2023-09-15 10:01AM EDT | 260.00 | 47.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INSP231020P00270000 | 2023-09-07 1:07PM EDT | 270.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INSP231020P00280000 | 2023-09-25 11:11AM EDT | 280.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INSP231020P00290000 | 2023-09-21 12:13PM EDT | 290.00 | 96.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
