Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240621C00105000 | 2024-05-20 9:38AM EDT | 105.00 | 48.80 | 45.50 | 50.40 | 0.00 | - | 1 | 2 | 76.03% |
| INSP240621C00150000 | 2024-05-21 11:30AM EDT | 150.00 | 9.90 | 9.50 | 9.90 | -1.90 | -16.10% | 7 | 20 | 48.55% |
| INSP240621C00155000 | 2024-05-21 3:39PM EDT | 155.00 | 7.00 | 7.00 | 7.50 | -1.90 | -21.35% | 4 | 54 | 48.25% |
| INSP240621C00160000 | 2024-05-21 3:44PM EDT | 160.00 | 5.15 | 5.20 | 5.50 | -1.55 | -23.13% | 27 | 156 | 47.71% |
| INSP240621C00165000 | 2024-05-21 11:10AM EDT | 165.00 | 5.60 | 3.70 | 4.00 | +0.90 | +19.15% | 2 | 551 | 47.71% |
| INSP240621C00170000 | 2024-05-21 2:56PM EDT | 170.00 | 2.70 | 2.60 | 2.85 | -0.80 | -22.86% | 3 | 124 | 47.71% |
| INSP240621C00175000 | 2024-05-21 3:18PM EDT | 175.00 | 1.95 | 1.75 | 2.00 | -0.60 | -23.53% | 3 | 490 | 47.78% |
| INSP240621C00180000 | 2024-05-21 11:39AM EDT | 180.00 | 1.90 | 1.20 | 1.40 | -0.14 | -6.86% | 59 | 143 | 48.05% |
| INSP240621C00185000 | 2024-05-21 3:52PM EDT | 185.00 | 0.95 | 0.85 | 1.00 | -0.30 | -24.00% | 7 | 342 | 48.73% |
| INSP240621C00190000 | 2024-05-21 10:02AM EDT | 190.00 | 1.15 | 0.55 | 0.80 | +0.25 | +27.78% | 2 | 337 | 50.71% |
| INSP240621C00195000 | 2024-05-16 3:11PM EDT | 195.00 | 1.20 | 0.45 | 0.55 | 0.00 | - | 4 | 45 | 50.85% |
| INSP240621C00200000 | 2024-05-20 10:15AM EDT | 200.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 95 | 570 | 50.39% |
| INSP240621C00210000 | 2024-05-15 2:15PM EDT | 210.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 2 | 135 | 59.47% |
| INSP240621C00220000 | 2024-05-09 9:49AM EDT | 220.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 1 | 120 | 65.58% |
| INSP240621C00230000 | 2024-05-08 9:38AM EDT | 230.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 1 | 102 | 71.09% |
| INSP240621C00240000 | 2024-05-10 11:57AM EDT | 240.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 128 | 77.78% |
| INSP240621C00250000 | 2024-05-15 3:17PM EDT | 250.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 284 | 99.61% |
| INSP240621C00260000 | 2024-05-20 10:10AM EDT | 260.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 10 | 82 | 104.10% |
| INSP240621C00270000 | 2024-05-08 2:43PM EDT | 270.00 | 1.55 | 0.00 | 2.15 | 0.00 | - | 2 | 351 | 110.67% |
| INSP240621C00280000 | 2024-05-07 2:30PM EDT | 280.00 | 6.60 | 0.00 | 2.15 | 0.00 | - | 6 | 27 | 115.99% |
| INSP240621C00290000 | 2024-05-06 10:54AM EDT | 290.00 | 6.00 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 111.72% |
| INSP240621C00300000 | 2024-05-21 9:57AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 257 | 78.13% |
| INSP240621C00320000 | 2024-05-09 12:57PM EDT | 320.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 125.00% |
| INSP240621C00330000 | 2024-05-07 2:43PM EDT | 330.00 | 1.15 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 129.05% |
| INSP240621C00350000 | 2024-05-09 2:18PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 93.75% |
| INSP240621C00360000 | 2024-05-14 3:24PM EDT | 360.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 140.38% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240621P00080000 | 2024-05-13 11:22AM EDT | 80.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 20 | 40 | 135.50% |
| INSP240621P00090000 | 2024-05-09 9:49AM EDT | 90.00 | 0.21 | 0.00 | 2.20 | 0.00 | - | 5 | 5 | 116.46% |
| INSP240621P00100000 | 2024-05-09 12:56PM EDT | 100.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 13 | 18 | 97.24% |
| INSP240621P00110000 | 2024-05-09 11:41AM EDT | 110.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 2 | 2 | 63.97% |
| INSP240621P00115000 | 2024-05-20 11:17AM EDT | 115.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 15 | 20 | 52.15% |
| INSP240621P00120000 | 2024-05-20 10:58AM EDT | 120.00 | 0.65 | 0.25 | 0.85 | 0.00 | - | 1 | 2 | 52.20% |
| INSP240621P00125000 | 2024-05-21 1:33PM EDT | 125.00 | 0.75 | 0.70 | 1.00 | -0.15 | -16.67% | 3 | 49 | 52.08% |
| INSP240621P00130000 | 2024-05-21 2:55PM EDT | 130.00 | 1.25 | 1.15 | 1.45 | -0.25 | -16.67% | 10 | 1,155 | 49.39% |
| INSP240621P00135000 | 2024-05-21 2:55PM EDT | 135.00 | 1.95 | 1.85 | 2.10 | -0.15 | -7.14% | 12 | 6 | 46.88% |
| INSP240621P00140000 | 2024-05-20 1:53PM EDT | 140.00 | 3.10 | 2.95 | 3.20 | 0.00 | - | 12 | 19 | 45.75% |
| INSP240621P00145000 | 2024-05-21 10:02AM EDT | 145.00 | 3.25 | 4.50 | 4.70 | -1.35 | -29.35% | 12 | 45 | 44.68% |
| INSP240621P00150000 | 2024-05-21 3:45PM EDT | 150.00 | 6.80 | 6.50 | 6.80 | +0.84 | +14.09% | 28 | 219 | 44.43% |
| INSP240621P00155000 | 2024-05-21 3:39PM EDT | 155.00 | 9.25 | 9.00 | 9.40 | +0.05 | +0.54% | 22 | 77 | 44.19% |
| INSP240621P00160000 | 2024-05-21 3:49PM EDT | 160.00 | 12.20 | 12.10 | 12.50 | +0.10 | +0.83% | 20 | 72 | 44.07% |
| INSP240621P00165000 | 2024-05-16 1:42PM EDT | 165.00 | 13.38 | 15.50 | 16.80 | 0.00 | - | 3 | 187 | 48.78% |
| INSP240621P00170000 | 2024-05-20 10:22AM EDT | 170.00 | 19.80 | 19.00 | 21.30 | 0.00 | - | 1 | 205 | 53.37% |
| INSP240621P00175000 | 2024-05-10 1:45PM EDT | 175.00 | 13.40 | 22.90 | 25.60 | 0.00 | - | 43 | 58 | 55.41% |
| INSP240621P00180000 | 2024-05-10 1:02PM EDT | 180.00 | 15.30 | 27.40 | 30.10 | 0.00 | - | 22 | 72 | 57.76% |
| INSP240621P00185000 | 2024-05-09 3:10PM EDT | 185.00 | 15.50 | 31.50 | 35.00 | 0.00 | - | 2 | 34 | 62.67% |
| INSP240621P00190000 | 2024-03-11 3:49PM EDT | 190.00 | 23.00 | 6.00 | 9.10 | 0.00 | - | 8 | 36 | 0.00% |
| INSP240621P00195000 | 2024-04-19 11:35AM EDT | 195.00 | 7.00 | 38.70 | 42.10 | 0.00 | - | 10 | 31 | 0.00% |
| INSP240621P00200000 | 2024-05-08 12:17PM EDT | 200.00 | 40.00 | 45.80 | 49.80 | 0.00 | - | 8 | 119 | 76.17% |
| INSP240621P00210000 | 2024-05-17 1:11PM EDT | 210.00 | 55.60 | 55.90 | 59.60 | 0.00 | - | 1 | 13 | 83.03% |
| INSP240621P00220000 | 2024-05-15 3:02PM EDT | 220.00 | 62.70 | 65.80 | 69.70 | 0.00 | - | 48 | 0 | 54.88% |
| INSP240621P00230000 | 2024-05-15 3:20PM EDT | 230.00 | 69.50 | 75.70 | 79.70 | 0.00 | - | 16 | 0 | 56.64% |
| INSP240621P00240000 | 2024-05-15 3:02PM EDT | 240.00 | 78.60 | 85.80 | 89.70 | 0.00 | - | 35 | 0 | 65.63% |
| INSP240621P00250000 | 2024-05-07 2:48PM EDT | 250.00 | 18.60 | 95.80 | 99.70 | 0.00 | - | 13 | 0 | 70.70% |
| INSP240621P00260000 | 2024-05-08 3:06PM EDT | 260.00 | 100.00 | 105.90 | 109.70 | 0.00 | - | 69 | 0 | 78.71% |
| INSP240621P00270000 | 2024-05-02 11:52AM EDT | 270.00 | 32.00 | 115.80 | 119.70 | 0.00 | - | - | 0 | 79.88% |
