Mercado fechará em 6 h 5 min
BOVESPA
124.846,10 +128,03 (+0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.721,22 -162,75 (-0,31%) PETROLEO CRU
83,63 +0,25 (+0,30%) OURO
2.340,70 +1,80 (+0,08%) Bitcoin USD
62.683,68 +148,32 (+0,24%)
Insulet Corporation (PODD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:53AM EDT. Mercado aberto.
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD241220C00080000 | 2023-11-22 12:04PM EDT | 80.00 | 112.00 | 137.00 | 145.90 | 0.00 | - | 1 | 0 | 197.27% |
| PODD241220C00095000 | 2023-12-11 4:36PM EDT | 95.00 | 107.05 | 109.00 | 119.00 | 0.00 | - | 5 | 2 | 116.60% |
| PODD241220C00100000 | 2024-05-10 3:48PM EDT | 100.00 | 72.50 | 92.20 | 100.00 | 0.00 | - | 1 | 3 | 59.47% |
| PODD241220C00105000 | 2024-06-13 11:54AM EDT | 105.00 | 99.41 | 96.00 | 104.90 | 0.00 | - | 3 | 1 | 88.95% |
| PODD241220C00115000 | 2024-05-10 3:47PM EDT | 115.00 | 60.40 | 78.50 | 86.30 | 0.00 | - | 2 | 4 | 58.51% |
| PODD241220C00120000 | 2023-11-13 10:35AM EDT | 120.00 | 66.00 | 86.00 | 94.90 | 0.00 | - | 1 | 0 | 92.49% |
| PODD241220C00125000 | 2024-01-09 11:33AM EDT | 125.00 | 86.40 | 81.10 | 87.00 | 0.00 | - | 10 | 20 | 82.55% |
| PODD241220C00130000 | 2024-05-24 12:03PM EDT | 130.00 | 55.15 | 76.00 | 84.40 | 0.00 | - | 1 | 2 | 81.32% |
| PODD241220C00135000 | 2024-06-18 10:17AM EDT | 135.00 | 67.00 | 68.40 | 76.00 | 0.00 | - | 1 | 1 | 67.04% |
| PODD241220C00140000 | 2024-06-12 9:39AM EDT | 140.00 | 65.00 | 63.60 | 71.20 | 0.00 | - | 10 | 14 | 63.32% |
| PODD241220C00145000 | 2023-12-08 11:49AM EDT | 145.00 | 72.00 | 66.50 | 74.40 | 0.00 | - | 3 | 4 | 81.28% |
| PODD241220C00150000 | 2024-03-05 11:38AM EDT | 150.00 | 36.60 | 37.00 | 38.50 | 0.00 | - | 13 | 22 | 0.00% |
| PODD241220C00155000 | 2024-03-18 12:05PM EDT | 155.00 | 38.90 | 34.80 | 37.40 | 0.00 | - | 1 | 3 | 0.00% |
| PODD241220C00160000 | 2024-03-05 11:38AM EDT | 160.00 | 31.20 | 31.30 | 33.00 | 0.00 | - | 15 | 33 | 0.00% |
| PODD241220C00165000 | 2024-05-10 12:44PM EDT | 165.00 | 29.20 | 40.20 | 46.10 | 0.00 | - | 1 | 5 | 51.89% |
| PODD241220C00170000 | 2024-06-27 9:43AM EDT | 170.00 | 48.40 | 39.30 | 45.50 | 0.00 | - | 1 | 2 | 50.55% |
| PODD241220C00175000 | 2024-05-14 3:28PM EDT | 175.00 | 25.00 | 39.90 | 46.90 | 0.00 | - | 15 | 51 | 58.93% |
| PODD241220C00180000 | 2024-05-08 2:06PM EDT | 180.00 | 28.10 | 31.60 | 33.80 | 0.00 | - | 12 | 23 | 44.76% |
| PODD241220C00185000 | 2024-06-10 2:23PM EDT | 185.00 | 28.50 | 29.70 | 35.50 | 0.00 | - | 1 | 20 | 53.56% |
| PODD241220C00190000 | 2024-06-10 2:23PM EDT | 190.00 | 25.90 | 26.90 | 32.70 | 0.00 | - | 1 | 10 | 52.89% |
| PODD241220C00195000 | 2024-05-24 2:59PM EDT | 195.00 | 19.10 | 29.60 | 35.00 | 0.00 | - | 4 | 14 | 56.52% |
| PODD241220C00200000 | 2024-05-30 1:21PM EDT | 200.00 | 17.00 | 23.90 | 27.20 | 0.00 | - | 10 | 44 | 51.03% |
| PODD241220C00210000 | 2024-06-13 3:41PM EDT | 210.00 | 24.50 | 16.10 | 22.90 | 0.00 | - | 4 | 109 | 50.43% |
| PODD241220C00220000 | 2024-06-13 10:18AM EDT | 220.00 | 16.98 | 12.60 | 19.70 | 0.00 | - | 50 | 100 | 50.90% |
| PODD241220C00230000 | 2024-06-17 2:11PM EDT | 230.00 | 14.50 | 10.10 | 14.70 | 0.00 | - | 53 | 160 | 47.09% |
| PODD241220C00240000 | 2024-06-25 10:25AM EDT | 240.00 | 11.70 | 7.40 | 13.50 | 0.00 | - | 14 | 37 | 49.66% |
| PODD241220C00250000 | 2024-06-24 11:56AM EDT | 250.00 | 9.40 | 6.30 | 12.00 | 0.00 | - | 38 | 116 | 51.05% |
| PODD241220C00260000 | 2024-06-12 10:18AM EDT | 260.00 | 6.93 | 2.65 | 8.20 | 0.00 | - | 2 | 39 | 46.77% |
| PODD241220C00270000 | 2024-02-08 4:28PM EDT | 270.00 | 12.50 | 6.10 | 9.70 | 0.00 | - | 21 | 10 | 53.78% |
| PODD241220C00280000 | 2024-01-22 11:04AM EDT | 280.00 | 15.00 | 8.90 | 10.20 | 0.00 | - | 20 | 31 | 56.84% |
| PODD241220C00290000 | 2024-01-04 11:44AM EDT | 290.00 | 10.27 | 5.60 | 10.50 | 0.00 | - | 2 | 3 | 56.40% |
| PODD241220C00300000 | 2024-05-08 3:58PM EDT | 300.00 | 2.80 | 1.90 | 3.20 | 0.00 | - | 1 | 49 | 45.01% |
| PODD241220C00320000 | 2024-05-16 9:30AM EDT | 320.00 | 1.35 | 0.90 | 4.30 | 0.00 | - | 1 | 5 | 53.77% |
| PODD241220C00330000 | 2024-05-06 9:30AM EDT | 330.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| PODD241220C00340000 | 2024-05-06 9:30AM EDT | 340.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| PODD241220C00370000 | 2024-06-06 9:51AM EDT | 370.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | - | 7 | 45.12% |
| PODD241220C00380000 | 2024-03-21 9:30AM EDT | 380.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 58.20% |
| PODD241220C00390000 | 2024-04-12 9:30AM EDT | 390.00 | 1.10 | 0.00 | 4.50 | 0.00 | - | 2 | 5 | 59.12% |
| PODD241220C00410000 | 2024-04-12 9:30AM EDT | 410.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 2 | 6 | 62.33% |
| PODD241220C00420000 | 2023-10-17 11:05AM EDT | 420.00 | 0.50 | 0.15 | 5.00 | 0.00 | - | 1 | 1 | 65.59% |
| PODD241220C00450000 | 2024-02-26 11:18AM EDT | 450.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 69.02% |
| PODD241220C00460000 | 2024-01-11 10:30AM EDT | 460.00 | 1.45 | 0.00 | 9.10 | 0.00 | - | 1 | 2 | 80.37% |
| PODD241220C00470000 | 2024-04-11 9:30AM EDT | 470.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 70.56% |
| PODD241220C00480000 | 2024-03-20 9:30AM EDT | 480.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| PODD241220C00490000 | 2024-03-27 9:30AM EDT | 490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD241220P00065000 | 2024-06-06 12:19PM EDT | 65.00 | 0.50 | 0.05 | 3.40 | 0.00 | - | - | 1 | 101.32% |
| PODD241220P00070000 | 2024-06-06 12:19PM EDT | 70.00 | 0.40 | 0.05 | 4.60 | 0.00 | - | 1 | 3 | 101.64% |
| PODD241220P00075000 | 2023-12-27 10:30AM EDT | 75.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 115.23% |
| PODD241220P00080000 | 2023-10-17 9:50AM EDT | 80.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| PODD241220P00085000 | 2024-04-09 9:57AM EDT | 85.00 | 1.71 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 85.21% |
| PODD241220P00090000 | 2024-06-17 11:01AM EDT | 90.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 15 | 63.45% |
| PODD241220P00095000 | 2024-05-10 3:58PM EDT | 95.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 5 | 14 | 75.44% |
| PODD241220P00100000 | 2024-05-29 10:03AM EDT | 100.00 | 1.13 | 0.05 | 5.80 | 0.00 | - | 1 | 21 | 74.56% |
| PODD241220P00105000 | 2024-03-04 3:04PM EDT | 105.00 | 4.90 | 4.50 | 5.30 | 0.00 | - | 7 | 9 | 81.14% |
| PODD241220P00110000 | 2024-05-15 12:25PM EDT | 110.00 | 3.10 | 0.00 | 2.15 | 0.00 | - | 9 | 10 | 52.22% |
| PODD241220P00115000 | 2024-05-16 11:37AM EDT | 115.00 | 3.50 | 0.05 | 5.80 | 0.00 | - | 5 | 18 | 61.79% |
| PODD241220P00120000 | 2024-06-07 12:40PM EDT | 120.00 | 2.25 | 0.55 | 1.90 | 0.00 | - | 10 | 1,350 | 51.81% |
| PODD241220P00125000 | 2024-06-13 9:30AM EDT | 125.00 | 1.95 | 0.75 | 2.20 | 0.00 | - | 1 | 451 | 50.16% |
| PODD241220P00130000 | 2024-05-10 10:17AM EDT | 130.00 | 6.21 | 2.80 | 4.90 | 0.00 | - | 30 | 36 | 54.76% |
| PODD241220P00135000 | 2024-06-21 9:42AM EDT | 135.00 | 2.80 | 1.50 | 3.00 | 0.00 | - | 1 | 60 | 47.32% |
| PODD241220P00140000 | 2024-07-01 1:29PM EDT | 140.00 | 2.70 | 2.10 | 3.00 | 0.00 | - | 8 | 21 | 43.88% |
| PODD241220P00145000 | 2024-06-21 9:41AM EDT | 145.00 | 3.90 | 2.40 | 4.50 | 0.00 | - | 1 | 50 | 46.28% |
| PODD241220P00150000 | 2024-06-04 12:01PM EDT | 150.00 | 8.90 | 2.90 | 5.30 | 0.00 | - | 4 | 77 | 45.37% |
| PODD241220P00155000 | 2024-06-18 2:42PM EDT | 155.00 | 6.14 | 3.80 | 7.80 | 0.00 | - | 2 | 19 | 49.02% |
| PODD241220P00160000 | 2024-06-20 3:03PM EDT | 160.00 | 7.10 | 4.80 | 8.70 | 0.00 | - | 1 | 107 | 47.48% |
| PODD241220P00165000 | 2024-06-28 11:09AM EDT | 165.00 | 6.50 | 5.70 | 8.70 | 0.00 | - | 21 | 62 | 43.53% |
| PODD241220P00170000 | 2024-06-18 11:44AM EDT | 170.00 | 10.25 | 7.00 | 12.30 | 0.00 | - | 1 | 51 | 47.92% |
| PODD241220P00175000 | 2024-05-08 12:48PM EDT | 175.00 | 22.90 | 13.40 | 14.30 | 0.00 | - | 3 | 165 | 47.98% |
| PODD241220P00180000 | 2024-06-24 11:20AM EDT | 180.00 | 9.60 | 8.80 | 15.70 | 0.00 | - | 1 | 251 | 46.46% |
| PODD241220P00185000 | 2024-06-12 10:12AM EDT | 185.00 | 15.65 | 11.20 | 16.00 | 0.00 | - | 5 | 725 | 42.54% |
| PODD241220P00190000 | 2024-02-26 11:35AM EDT | 190.00 | 32.63 | 35.20 | 36.60 | 0.00 | - | 1 | 834 | 76.38% |
| PODD241220P00195000 | 2024-05-10 3:48PM EDT | 195.00 | 37.50 | 22.40 | 26.50 | 0.00 | - | 15 | 24 | 52.99% |
| PODD241220P00200000 | 2024-05-14 3:24PM EDT | 200.00 | 40.60 | 18.90 | 21.50 | 0.00 | - | 25 | 39 | 38.48% |
| PODD241220P00210000 | 2024-05-14 12:07PM EDT | 210.00 | 49.66 | 26.00 | 27.60 | 0.00 | - | 108 | 110 | 38.73% |
| PODD241220P00220000 | 2024-05-13 3:21PM EDT | 220.00 | 63.70 | 31.40 | 34.80 | 0.00 | - | 181 | 100 | 39.78% |
| PODD241220P00230000 | 2024-06-18 11:44AM EDT | 230.00 | 42.81 | 34.60 | 41.90 | 0.00 | - | 1 | 76 | 39.56% |
| PODD241220P00240000 | 2024-06-12 11:55AM EDT | 240.00 | 45.40 | 41.90 | 49.00 | 0.00 | - | 1 | 0 | 38.20% |
| PODD241220P00250000 | 2024-02-06 2:07PM EDT | 250.00 | 61.20 | 74.40 | 78.60 | 0.00 | - | 5 | 21 | 77.00% |
| PODD241220P00270000 | 2023-09-26 9:53AM EDT | 270.00 | 116.00 | 133.40 | 140.00 | 0.00 | - | 5 | 0 | 160.02% |
| PODD241220P00280000 | 2023-08-25 10:50AM EDT | 280.00 | 98.00 | 123.40 | 127.90 | 0.00 | - | 25 | 44 | 124.65% |
| PODD241220P00300000 | 2023-08-25 10:50AM EDT | 300.00 | 114.60 | 140.80 | 147.50 | 0.00 | - | 75 | 0 | 128.97% |
| PODD241220P00310000 | 2023-08-25 10:50AM EDT | 310.00 | 123.00 | 150.90 | 157.60 | 0.00 | - | 13 | 0 | 132.42% |
| PODD241220P00320000 | 2023-07-11 1:43PM EDT | 320.00 | 58.50 | 83.80 | 92.90 | 0.00 | - | 5 | 184 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.