La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 398,88 +393,29 (+0,63 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240607C00315000 | 2024-05-17 1:10PM EDT | 315.00 | 81.85 | 83.60 | 91.30 | 0.00 | - | 5 | 5 | 86.62% |
| ISRG240607C00325000 | 2024-05-31 1:54PM EDT | 325.00 | 74.75 | 73.40 | 80.90 | +2.82 | +3.92% | 2 | 2 | 56.64% |
| ISRG240607C00375000 | 2024-05-17 10:10AM EDT | 375.00 | 23.17 | 23.80 | 30.60 | 0.00 | - | 1 | 1 | 59.14% |
| ISRG240607C00380000 | 2024-05-31 1:01PM EDT | 380.00 | 18.61 | 20.70 | 26.00 | -5.89 | -24.04% | 4 | 8 | 54.55% |
| ISRG240607C00385000 | 2024-05-31 12:36PM EDT | 385.00 | 14.25 | 17.40 | 20.70 | -4.25 | -22.97% | 1 | 3 | 45.39% |
| ISRG240607C00390000 | 2024-05-30 2:16PM EDT | 390.00 | 10.85 | 13.20 | 14.40 | -2.90 | -21.09% | 1 | 88 | 30.42% |
| ISRG240607C00392500 | 2024-05-31 11:41AM EDT | 392.50 | 9.70 | 11.30 | 12.30 | -3.30 | -25.38% | 1 | 5 | 29.00% |
| ISRG240607C00395000 | 2024-05-31 3:30PM EDT | 395.00 | 7.60 | 9.30 | 10.30 | -4.41 | -36.72% | 8 | 201 | 27.65% |
| ISRG240607C00397500 | 2024-05-31 3:34PM EDT | 397.50 | 7.00 | 7.80 | 8.40 | -1.21 | -14.74% | 9 | 12 | 26.26% |
| ISRG240607C00400000 | 2024-05-31 3:50PM EDT | 400.00 | 5.60 | 6.30 | 6.70 | -2.34 | -29.47% | 63 | 75 | 25.17% |
| ISRG240607C00402500 | 2024-05-31 3:50PM EDT | 402.50 | 5.20 | 4.80 | 5.30 | -1.60 | -23.53% | 31 | 32 | 24.69% |
| ISRG240607C00405000 | 2024-05-31 3:49PM EDT | 405.00 | 3.30 | 3.60 | 4.20 | -2.00 | -37.74% | 36 | 96 | 24.76% |
| ISRG240607C00407500 | 2024-05-31 11:25AM EDT | 407.50 | 1.89 | 2.65 | 3.10 | -2.11 | -52.75% | 4 | 16 | 24.00% |
| ISRG240607C00410000 | 2024-05-31 3:50PM EDT | 410.00 | 2.07 | 1.85 | 2.25 | -0.63 | -23.33% | 138 | 142 | 23.54% |
| ISRG240607C00415000 | 2024-05-31 3:49PM EDT | 415.00 | 1.00 | 0.90 | 1.25 | -0.95 | -48.72% | 15 | 80 | 24.02% |
| ISRG240607C00420000 | 2024-05-31 3:06PM EDT | 420.00 | 0.33 | 0.40 | 0.65 | -0.79 | -70.54% | 29 | 186 | 24.41% |
| ISRG240607C00425000 | 2024-05-31 3:54PM EDT | 425.00 | 0.27 | 0.15 | 0.40 | -0.48 | -64.00% | 5 | 41 | 25.98% |
| ISRG240607C00430000 | 2024-05-31 2:51PM EDT | 430.00 | 0.15 | 0.10 | 0.25 | -0.28 | -65.12% | 2 | 27 | 27.49% |
| ISRG240607C00435000 | 2024-05-31 11:25AM EDT | 435.00 | 0.35 | 0.05 | 1.05 | +0.15 | +75.00% | 9 | 12 | 42.63% |
| ISRG240607C00440000 | 2024-05-30 10:35AM EDT | 440.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 40.63% |
| ISRG240607C00520000 | 2024-05-30 12:48PM EDT | 520.00 | 0.13 | 0.00 | 0.80 | 0.00 | - | 2 | 112 | 89.75% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240607P00260000 | 2024-05-30 10:02AM EDT | 260.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 195.07% |
| ISRG240607P00275000 | 2024-05-21 2:24PM EDT | 275.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 9 | 119.24% |
| ISRG240607P00280000 | 2024-05-21 2:23PM EDT | 280.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 10 | 114.16% |
| ISRG240607P00290000 | 2024-05-30 3:45PM EDT | 290.00 | 0.16 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 157.01% |
| ISRG240607P00295000 | 2024-05-30 2:51PM EDT | 295.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 25 | 25 | 132.28% |
| ISRG240607P00300000 | 2024-05-10 9:50AM EDT | 300.00 | 0.68 | 0.00 | 1.60 | 0.00 | - | - | 1 | 117.38% |
| ISRG240607P00305000 | 2024-05-31 9:52AM EDT | 305.00 | 0.05 | 0.00 | 3.70 | 0.00 | - | 3 | 4 | 132.52% |
| ISRG240607P00325000 | 2024-05-30 11:49AM EDT | 325.00 | 0.51 | 0.00 | 1.70 | 0.00 | - | 1 | 10 | 90.92% |
| ISRG240607P00335000 | 2024-05-13 9:30AM EDT | 335.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | 1 | 2 | 79.20% |
| ISRG240607P00345000 | 2024-05-21 9:47AM EDT | 345.00 | 0.20 | 0.00 | 0.50 | -0.09 | -31.03% | 4 | 20 | 55.57% |
| ISRG240607P00350000 | 2024-05-16 9:33AM EDT | 350.00 | 1.20 | 0.00 | 0.40 | 0.00 | - | 6 | 20 | 55.37% |
| ISRG240607P00355000 | 2024-05-24 2:11PM EDT | 355.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 1 | 19 | 48.10% |
| ISRG240607P00360000 | 2024-05-31 2:43PM EDT | 360.00 | 0.20 | 0.05 | 0.50 | -0.10 | -33.33% | 8 | 40 | 47.93% |
| ISRG240607P00365000 | 2024-05-21 3:55PM EDT | 365.00 | 0.45 | 0.05 | 1.10 | 0.00 | - | 2 | 8 | 51.54% |
| ISRG240607P00370000 | 2024-05-30 3:48PM EDT | 370.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | 7 | 31 | 33.30% |
| ISRG240607P00372500 | 2024-05-31 2:31PM EDT | 372.50 | 0.35 | 0.10 | 0.30 | -0.41 | -53.95% | 14 | 5 | 32.13% |
| ISRG240607P00375000 | 2024-05-30 3:40PM EDT | 375.00 | 0.42 | 0.15 | 0.30 | 0.00 | - | 10 | 167 | 29.83% |
| ISRG240607P00377500 | 2024-05-30 10:59AM EDT | 377.50 | 1.03 | 0.25 | 2.85 | 0.00 | - | 1 | 7 | 51.42% |
| ISRG240607P00380000 | 2024-05-31 3:19PM EDT | 380.00 | 0.71 | 0.30 | 0.45 | +0.11 | +18.33% | 2 | 208 | 27.49% |
| ISRG240607P00382500 | 2024-05-31 1:30PM EDT | 382.50 | 0.97 | 0.40 | 0.55 | -0.15 | -13.39% | 17 | 3 | 26.25% |
| ISRG240607P00385000 | 2024-05-31 3:50PM EDT | 385.00 | 0.83 | 0.50 | 0.75 | -0.19 | -18.63% | 15 | 25 | 25.71% |
| ISRG240607P00387500 | 2024-05-30 3:09PM EDT | 387.50 | 1.80 | 0.75 | 1.05 | +0.45 | +33.33% | 2 | 29 | 25.44% |
| ISRG240607P00390000 | 2024-05-31 3:27PM EDT | 390.00 | 2.05 | 1.05 | 1.35 | +0.37 | +22.02% | 15 | 76 | 24.54% |
| ISRG240607P00392500 | 2024-05-31 3:56PM EDT | 392.50 | 1.70 | 1.55 | 1.85 | -0.15 | -8.11% | 71 | 35 | 24.32% |
| ISRG240607P00395000 | 2024-05-31 3:53PM EDT | 395.00 | 2.38 | 1.95 | 2.40 | -0.42 | -15.00% | 13 | 30 | 23.63% |
| ISRG240607P00397500 | 2024-05-31 3:26PM EDT | 397.50 | 4.60 | 2.75 | 3.20 | +1.45 | +46.03% | 39 | 7 | 23.48% |
| ISRG240607P00400000 | 2024-05-31 3:58PM EDT | 400.00 | 3.90 | 3.60 | 4.10 | -0.35 | -8.24% | 148 | 48 | 22.97% |
| ISRG240607P00402500 | 2024-05-31 3:57PM EDT | 402.50 | 5.20 | 4.70 | 5.10 | +1.90 | +57.58% | 38 | 4 | 22.08% |
| ISRG240607P00405000 | 2024-05-31 3:32PM EDT | 405.00 | 8.55 | 5.90 | 6.70 | +1.85 | +27.61% | 75 | 21 | 23.02% |
| ISRG240607P00407500 | 2024-05-31 1:20PM EDT | 407.50 | 11.25 | 7.40 | 8.40 | +4.39 | +63.99% | 6 | 5 | 23.61% |
| ISRG240607P00410000 | 2024-05-31 2:29PM EDT | 410.00 | 13.02 | 9.20 | 10.20 | +2.84 | +27.90% | 14 | 21 | 23.91% |
| ISRG240607P00415000 | 2024-05-30 10:01AM EDT | 415.00 | 10.60 | 10.40 | 14.90 | 0.00 | - | 3 | 3 | 28.98% |
| ISRG240607P00420000 | 2024-05-16 3:42PM EDT | 420.00 | 23.74 | 16.30 | 21.00 | 0.00 | - | 2 | 1 | 41.86% |
| ISRG240607P00430000 | 2024-05-10 10:54AM EDT | 430.00 | 44.00 | 24.60 | 31.80 | 0.00 | - | 1 | 0 | 58.90% |
| ISRG240607P00460000 | 2024-05-06 9:30AM EDT | 460.00 | 75.55 | 54.50 | 62.00 | 0.00 | - | - | 0 | 51.95% |
| ISRG240607P00520000 | 2024-05-16 3:42PM EDT | 520.00 | 122.97 | 114.10 | 122.00 | 0.00 | - | - | 0 | 79.79% |
