Mercado fechará em 6 h 9 min
BOVESPA
124.832,15 +114,08 (+0,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.620,83 -263,14 (-0,50%) PETROLEO CRU
83,67 +0,29 (+0,35%) OURO
2.339,80 +0,90 (+0,04%) Bitcoin USD
62.812,73 +220,29 (+0,35%)
Insulet Corporation (PODD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:45AM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240719C00170000 | 2024-05-29 3:35PM EDT | 170.00 | 12.20 | 28.00 | 36.90 | 0.00 | - | - | 4 | 76.39% |
| PODD240719C00175000 | 2024-05-31 12:00PM EDT | 175.00 | 13.30 | 23.60 | 30.70 | 0.00 | - | 5 | 15 | 64.31% |
| PODD240719C00180000 | 2024-06-28 12:19PM EDT | 180.00 | 25.00 | 16.70 | 22.60 | 0.00 | - | 25 | 76 | 58.86% |
| PODD240719C00185000 | 2024-06-26 3:06PM EDT | 185.00 | 22.00 | 13.00 | 19.30 | 0.00 | - | 1 | 42 | 61.34% |
| PODD240719C00190000 | 2024-07-01 3:22PM EDT | 190.00 | 9.70 | 10.00 | 15.40 | 0.00 | - | 24 | 99 | 57.34% |
| PODD240719C00195000 | 2024-07-01 2:04PM EDT | 195.00 | 7.00 | 7.20 | 12.40 | 0.00 | - | 12 | 207 | 56.96% |
| PODD240719C00200000 | 2024-07-01 3:27PM EDT | 200.00 | 4.50 | 5.00 | 9.10 | 0.00 | - | 7 | 1,186 | 52.65% |
| PODD240719C00210000 | 2024-07-01 2:46PM EDT | 210.00 | 1.85 | 1.80 | 4.50 | 0.00 | - | 8 | 470 | 48.22% |
| PODD240719C00220000 | 2024-06-28 3:47PM EDT | 220.00 | 1.24 | 0.30 | 4.90 | 0.00 | - | 5 | 263 | 51.32% |
| PODD240719C00230000 | 2024-07-01 10:08AM EDT | 230.00 | 1.00 | 0.30 | 0.65 | 0.00 | - | 2 | 16 | 43.51% |
| PODD240719C00240000 | 2024-07-01 9:58AM EDT | 240.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 2 | 10 | 55.18% |
| PODD240719C00250000 | 2024-06-21 1:45PM EDT | 250.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 10 | 15 | 63.77% |
| PODD240719C00260000 | 2024-06-25 3:57PM EDT | 260.00 | 0.19 | 0.00 | 1.45 | 0.00 | - | - | 1 | 71.68% |
| PODD240719C00280000 | 2024-06-28 11:10AM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| PODD240719C00290000 | 2024-06-25 1:33PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 149 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240719P00110000 | 2024-06-27 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PODD240719P00115000 | 2024-06-27 9:42AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| PODD240719P00120000 | 2024-06-27 9:50AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 135 | 50.00% |
| PODD240719P00125000 | 2024-07-01 2:35PM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 62 | 89.84% |
| PODD240719P00130000 | 2024-06-27 3:44PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PODD240719P00135000 | 2024-05-30 3:31PM EDT | 135.00 | 0.72 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 134.11% |
| PODD240719P00140000 | 2024-05-30 3:31PM EDT | 140.00 | 0.94 | 0.00 | 2.50 | 0.00 | - | 5 | 5 | 108.45% |
| PODD240719P00145000 | 2024-06-03 2:00PM EDT | 145.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PODD240719P00150000 | 2024-06-27 3:43PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| PODD240719P00155000 | 2024-06-14 9:51AM EDT | 155.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 4 | 80 | 73.49% |
| PODD240719P00160000 | 2024-07-01 9:30AM EDT | 160.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 80 | 66.46% |
| PODD240719P00165000 | 2024-06-17 11:04AM EDT | 165.00 | 0.84 | 0.05 | 1.50 | 0.00 | - | 2 | 27 | 58.98% |
| PODD240719P00170000 | 2024-07-01 10:46AM EDT | 170.00 | 0.38 | 0.20 | 1.50 | 0.00 | - | 21 | 51 | 52.83% |
| PODD240719P00175000 | 2024-07-01 11:47AM EDT | 175.00 | 0.55 | 0.05 | 0.60 | 0.00 | - | 14 | 136 | 41.55% |
| PODD240719P00180000 | 2024-06-27 2:31PM EDT | 180.00 | 0.56 | 0.15 | 1.65 | 0.00 | - | 2 | 86 | 46.68% |
| PODD240719P00185000 | 2024-07-01 12:37PM EDT | 185.00 | 1.55 | 0.85 | 2.70 | 0.00 | - | 1 | 158 | 46.72% |
| PODD240719P00190000 | 2024-07-01 11:18AM EDT | 190.00 | 1.85 | 0.45 | 3.20 | 0.00 | - | 6 | 74 | 40.38% |
| PODD240719P00195000 | 2024-07-01 2:22PM EDT | 195.00 | 5.11 | 1.75 | 4.50 | 0.00 | - | 9 | 140 | 37.39% |
| PODD240719P00200000 | 2024-07-01 1:15PM EDT | 200.00 | 6.80 | 4.00 | 6.30 | 0.00 | - | 106 | 205 | 34.38% |
| PODD240719P00210000 | 2024-07-01 11:05AM EDT | 210.00 | 11.10 | 9.60 | 14.80 | 0.00 | - | 11 | 56 | 47.42% |
© 2024 Yahoo. Todos os direitos reservados.