Marchés français ouverture 5 h 8 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
377,65+5,95 (+1,60 %)
À la clôture : 04:00PM EDT
377,65 0,00 (0,00 %)
Échanges après Bourse : 07:55PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240503C002450002024-04-19 9:31AM EDT245.00138.20128.10134.300.00-11501.95%
ISRG240503C002800002024-04-18 9:32AM EDT280.0090.4093.10101.500.00--1455.08%
ISRG240503C003150002024-04-25 2:06PM EDT315.0059.4558.7066.400.00--0311.33%
ISRG240503C003250002024-04-26 9:50AM EDT325.0049.0048.6056.200.00-11267.53%
ISRG240503C003350002024-04-10 9:30AM EDT335.0040.8839.3044.90-14.42-26.08%11197.75%
ISRG240503C003450002024-04-08 10:06AM EDT345.0043.5028.8035.900.00-50184.06%
ISRG240503C003500002024-04-19 3:34PM EDT350.0020.0024.5030.700.00-22160.74%
ISRG240503C003550002024-05-02 12:13PM EDT355.0018.5518.6024.50-5.80-23.82%23117.38%
ISRG240503C003600002024-04-30 3:55PM EDT360.0012.4816.5020.100.00-2971.29%
ISRG240503C003625002024-05-02 2:09PM EDT362.5013.4712.5017.20+0.02+0.15%1193.70%
ISRG240503C003650002024-05-02 2:09PM EDT365.0011.079.7013.60+2.07+23.00%11862.84%
ISRG240503C003675002024-05-02 10:56AM EDT367.505.409.9012.90-1.10-16.92%11460.06%
ISRG240503C003700002024-05-02 3:26PM EDT370.007.706.4010.80-1.00-11.49%1616279.98%
ISRG240503C003725002024-05-02 3:53PM EDT372.505.505.608.40+0.60+12.24%385669.48%
ISRG240503C003750002024-05-02 2:44PM EDT375.003.153.804.30-1.58-33.40%666735.33%
ISRG240503C003775002024-05-02 3:30PM EDT377.502.202.252.65+0.55+33.33%195832.64%
ISRG240503C003800002024-05-02 2:15PM EDT380.001.001.251.50-0.20-16.67%2211931.62%
ISRG240503C003825002024-05-02 3:03PM EDT382.500.650.600.80-0.10-13.33%1612431.69%
ISRG240503C003850002024-05-02 10:18AM EDT385.000.240.300.40-0.56-70.00%610532.08%
ISRG240503C003875002024-05-02 3:43PM EDT387.500.130.100.25-0.37-74.00%56934.86%
ISRG240503C003900002024-05-02 3:56PM EDT390.000.090.000.15-0.21-70.00%1334937.01%
ISRG240503C003925002024-04-30 3:29PM EDT392.500.100.050.150.00-21542.77%
ISRG240503C003950002024-05-02 9:42AM EDT395.000.090.000.10-0.01-10.00%146345.12%
ISRG240503C003975002024-04-29 2:30PM EDT397.500.100.001.400.00-7975.44%
ISRG240503C004000002024-05-01 9:32AM EDT400.000.050.001.200.00-29278.96%
ISRG240503C004025002024-04-29 9:40AM EDT402.500.130.001.500.00-16390.14%
ISRG240503C004050002024-04-30 9:37AM EDT405.000.380.001.400.00-93494.87%
ISRG240503C004075002024-04-23 3:24PM EDT407.500.340.001.500.00-2023102.78%
ISRG240503C004100002024-04-23 2:19PM EDT410.000.230.001.250.00-318104.40%
ISRG240503C004150002024-05-01 3:14PM EDT415.000.130.001.500.00-133136120.90%
ISRG240503C004200002024-04-22 1:14PM EDT420.000.100.001.500.00-1339132.47%
ISRG240503C004250002024-04-22 9:48AM EDT425.000.380.001.500.00-217143.65%
ISRG240503C004300002024-04-17 9:32AM EDT430.001.450.001.500.00-18154.59%
ISRG240503C004350002024-04-26 1:18PM EDT435.000.050.001.500.00-110165.23%
ISRG240503C004400002024-04-03 12:25PM EDT440.002.200.001.500.00-12175.59%
ISRG240503C004450002024-04-30 12:34PM EDT445.000.010.001.500.00-214185.74%
ISRG240503C004550002024-04-12 11:37AM EDT455.000.900.001.500.00-22205.37%
ISRG240503C004600002024-04-30 12:35PM EDT460.000.480.001.500.00-22214.84%
ISRG240503C004650002024-05-02 11:15AM EDT465.000.460.004.30-0.71-60.68%1515279.93%
ISRG240503C004700002024-05-01 1:30PM EDT470.002.110.001.500.00-15233.30%
ISRG240503C004800002024-04-17 12:18PM EDT480.000.100.001.500.00-8040251.17%
ISRG240503C005000002024-04-19 10:10AM EDT500.000.050.001.450.00-99283.30%
Options de ventepour3 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240503P003000002024-04-24 3:11PM EDT300.000.520.001.000.00--1235.64%
ISRG240503P003150002024-04-18 3:30PM EDT315.000.950.001.500.00--2208.30%
ISRG240503P003200002024-04-22 9:44AM EDT320.000.180.001.500.00-12193.46%
ISRG240503P003250002024-04-18 2:49PM EDT325.001.350.001.500.00-35178.61%
ISRG240503P003300002024-04-22 11:39AM EDT330.000.260.001.500.00-2052163.87%
ISRG240503P003350002024-04-22 1:29PM EDT335.000.350.000.050.00-63888.28%
ISRG240503P003400002024-05-01 11:07AM EDT340.000.050.000.550.00-86717109.86%
ISRG240503P003450002024-05-02 12:20PM EDT345.000.050.000.10-0.05-50.00%812374.61%
ISRG240503P003500002024-05-02 10:40AM EDT350.000.100.000.600.00-19685.55%
ISRG240503P003550002024-05-02 1:32PM EDT355.000.050.000.10-0.15-75.00%3010853.71%
ISRG240503P003600002024-05-02 3:46PM EDT360.000.050.050.15-0.20-80.00%1313751.47%
ISRG240503P003625002024-05-02 1:07PM EDT362.500.150.000.20-0.03-16.67%146247.95%
ISRG240503P003650002024-05-02 3:54PM EDT365.000.150.050.20-0.25-62.50%189641.41%
ISRG240503P003675002024-05-02 2:56PM EDT367.500.220.100.25-2.63-92.28%112236.62%
ISRG240503P003700002024-05-02 3:22PM EDT370.000.360.250.35-0.94-72.31%1649932.37%
ISRG240503P003725002024-05-02 3:36PM EDT372.500.850.500.80-0.77-47.53%425033.25%
ISRG240503P003750002024-05-02 3:46PM EDT375.001.401.151.35-2.00-58.82%126531.18%
ISRG240503P003775002024-05-02 3:18PM EDT377.502.802.052.35-3.80-57.58%105330.74%
ISRG240503P003800002024-05-02 12:23PM EDT380.007.303.303.80+3.79+107.98%24730.93%
ISRG240503P003825002024-05-02 11:55AM EDT382.509.613.006.00+1.51+18.64%1537.35%
ISRG240503P003850002024-05-02 10:00AM EDT385.0014.555.508.30+3.05+26.52%31043.31%
ISRG240503P003875002024-04-25 11:02AM EDT387.5019.206.5011.200.00--059.23%
ISRG240503P003900002024-05-02 3:41PM EDT390.0012.9711.8014.10-4.83-27.13%72051.81%
ISRG240503P003925002024-04-24 9:48AM EDT392.5013.0014.2018.100.00--074.95%
ISRG240503P003950002024-04-26 3:13PM EDT395.0018.1016.2019.600.00-1064.31%
ISRG240503P003975002024-04-17 11:01AM EDT397.5026.4016.8023.600.00--163.77%
ISRG240503P004000002024-04-01 9:48AM EDT400.0017.0027.7032.500.00--1204.42%
ISRG240503P004025002024-04-24 10:41AM EDT402.5026.0022.4028.900.00-1091.60%
ISRG240503P004100002024-04-01 9:55AM EDT410.0022.5037.2042.300.00--0236.69%
ISRG240503P004600002024-04-19 11:12AM EDT460.0092.8579.2086.500.00-10199.90%
ISRG240503P004700002024-04-26 3:55PM EDT470.0093.2891.2096.500.00-11267.72%
ISRG240503P004800002024-04-26 3:55PM EDT480.00103.31101.10106.300.00-10280.96%