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
62 289,72 +647,87 (+1,05 %)
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’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240614C00340000 | 2024-05-17 1:41PM EDT | 340.00 | 57.57 | 58.90 | 66.80 | 0.00 | - | 3 | 3 | 51.29% |
| ISRG240614C00350000 | 2024-05-17 1:41PM EDT | 350.00 | 48.04 | 49.00 | 55.80 | 0.00 | - | 3 | 3 | 67.09% |
| ISRG240614C00360000 | 2024-05-14 9:58AM EDT | 360.00 | 27.24 | 39.30 | 47.00 | 0.00 | - | 5 | 7 | 63.71% |
| ISRG240614C00370000 | 2024-05-17 12:14PM EDT | 370.00 | 29.65 | 32.60 | 36.80 | 0.00 | - | 2 | 15 | 52.48% |
| ISRG240614C00380000 | 2024-05-30 9:55AM EDT | 380.00 | 29.35 | 23.40 | 27.60 | 0.00 | - | 10 | 10 | 45.23% |
| ISRG240614C00382500 | 2024-05-30 11:20AM EDT | 382.50 | 23.10 | 21.30 | 22.70 | -2.17 | -8.59% | 2 | 1 | 32.52% |
| ISRG240614C00385000 | 2024-05-30 3:23PM EDT | 385.00 | 21.80 | 18.30 | 20.80 | 0.00 | - | 1 | 9 | 32.50% |
| ISRG240614C00390000 | 2024-05-30 1:57PM EDT | 390.00 | 16.50 | 15.10 | 18.40 | 0.00 | - | 5 | 17 | 36.60% |
| ISRG240614C00395000 | 2024-05-31 3:30PM EDT | 395.00 | 10.00 | 11.60 | 15.10 | -8.12 | -44.81% | 1 | 12 | 35.91% |
| ISRG240614C00400000 | 2024-05-31 10:45AM EDT | 400.00 | 7.40 | 6.70 | 9.70 | -4.10 | -35.65% | 5 | 27 | 27.44% |
| ISRG240614C00402500 | 2024-05-30 12:53PM EDT | 402.50 | 9.70 | 7.30 | 10.90 | 0.00 | - | 1 | 1 | 35.29% |
| ISRG240614C00405000 | 2024-05-31 1:18PM EDT | 405.00 | 5.08 | 6.00 | 6.80 | -3.52 | -40.93% | 3 | 17 | 25.88% |
| ISRG240614C00407500 | 2024-05-31 1:18PM EDT | 407.50 | 4.18 | 5.00 | 8.10 | -3.17 | -43.13% | 3 | 6 | 33.44% |
| ISRG240614C00410000 | 2024-05-31 11:11AM EDT | 410.00 | 3.78 | 4.00 | 7.50 | -0.82 | -17.83% | 1 | 8 | 34.66% |
| ISRG240614C00415000 | 2024-05-31 1:59PM EDT | 415.00 | 2.24 | 2.55 | 5.70 | -1.44 | -39.13% | 6 | 29 | 34.33% |
| ISRG240614C00420000 | 2024-05-31 1:18PM EDT | 420.00 | 1.25 | 1.55 | 2.05 | -1.28 | -50.59% | 9 | 20 | 24.94% |
| ISRG240614C00425000 | 2024-05-31 9:56AM EDT | 425.00 | 1.40 | 0.95 | 2.40 | +0.10 | +7.69% | 2 | 12 | 30.68% |
| ISRG240614C00435000 | 2024-05-21 10:25AM EDT | 435.00 | 0.85 | 0.30 | 0.55 | 0.00 | - | - | 4 | 25.86% |
| ISRG240614C00445000 | 2024-05-07 12:16PM EDT | 445.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | - | 3 | 29.61% |
| ISRG240614C00450000 | 2024-05-30 3:43PM EDT | 450.00 | 0.16 | 0.10 | 2.85 | 0.00 | - | 2 | 2 | 51.48% |
| ISRG240614C00490000 | 2024-05-14 2:53PM EDT | 490.00 | 0.52 | 0.00 | 4.40 | 0.00 | - | - | 2 | 71.36% |
| ISRG240614C00540000 | 2024-05-24 12:18PM EDT | 540.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 93.19% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240614P00310000 | 2024-05-08 2:14PM EDT | 310.00 | 0.71 | 0.05 | 4.40 | 0.00 | - | - | 7 | 93.18% |
| ISRG240614P00315000 | 2024-05-08 2:14PM EDT | 315.00 | 0.78 | 0.05 | 4.40 | 0.00 | - | - | 7 | 88.62% |
| ISRG240614P00335000 | 2024-05-15 11:17AM EDT | 335.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 2 | 2 | 68.84% |
| ISRG240614P00340000 | 2024-05-28 10:20AM EDT | 340.00 | 0.71 | 0.00 | 4.40 | 0.00 | - | 10 | 20 | 66.15% |
| ISRG240614P00345000 | 2024-05-28 10:20AM EDT | 345.00 | 0.82 | 0.10 | 2.00 | 0.00 | - | 10 | 11 | 51.47% |
| ISRG240614P00350000 | 2024-05-17 9:58AM EDT | 350.00 | 0.80 | 0.10 | 1.80 | 0.00 | - | 2 | 24 | 54.35% |
| ISRG240614P00355000 | 2024-05-30 10:43AM EDT | 355.00 | 0.64 | 0.10 | 0.65 | 0.00 | - | 3 | 3 | 39.36% |
| ISRG240614P00360000 | 2024-05-30 10:43AM EDT | 360.00 | 0.71 | 0.15 | 0.50 | 0.00 | - | 3 | 5 | 33.89% |
| ISRG240614P00365000 | 2024-05-29 3:48PM EDT | 365.00 | 0.65 | 0.25 | 1.35 | 0.00 | - | 1 | 44 | 38.44% |
| ISRG240614P00370000 | 2024-05-31 2:18PM EDT | 370.00 | 0.85 | 0.45 | 2.10 | +0.15 | +21.43% | 1 | 15 | 39.23% |
| ISRG240614P00375000 | 2024-05-31 12:49PM EDT | 375.00 | 1.49 | 0.75 | 0.95 | +0.19 | +14.62% | 3 | 24 | 27.43% |
| ISRG240614P00380000 | 2024-05-31 1:59PM EDT | 380.00 | 1.35 | 0.45 | 1.40 | -0.40 | -22.86% | 5 | 23 | 26.39% |
| ISRG240614P00382500 | 2024-05-30 1:10PM EDT | 382.50 | 1.48 | 1.25 | 2.25 | 0.00 | - | 5 | 13 | 28.68% |
| ISRG240614P00385000 | 2024-05-31 2:50PM EDT | 385.00 | 2.90 | 1.70 | 2.05 | +0.60 | +26.09% | 8 | 72 | 25.36% |
| ISRG240614P00387500 | 2024-05-30 1:10PM EDT | 387.50 | 2.18 | 1.50 | 2.50 | 0.00 | - | 11 | 13 | 24.98% |
| ISRG240614P00390000 | 2024-05-31 3:37PM EDT | 390.00 | 3.80 | 2.50 | 3.10 | +1.10 | +40.74% | 51 | 31 | 24.85% |
| ISRG240614P00392500 | 2024-05-31 2:36PM EDT | 392.50 | 5.20 | 1.80 | 5.10 | +1.90 | +57.58% | 16 | 2 | 29.36% |
| ISRG240614P00395000 | 2024-05-29 1:54PM EDT | 395.00 | 5.86 | 3.10 | 4.50 | 0.00 | - | 6 | 15 | 24.19% |
| ISRG240614P00400000 | 2024-05-31 11:53AM EDT | 400.00 | 8.00 | 4.20 | 6.40 | +2.81 | +54.14% | 4 | 31 | 23.66% |
| ISRG240614P00405000 | 2024-05-31 1:20PM EDT | 405.00 | 10.00 | 5.80 | 9.00 | -0.16 | -1.57% | 10 | 9 | 23.70% |
| ISRG240614P00410000 | 2024-05-24 12:40PM EDT | 410.00 | 10.30 | 10.80 | 12.00 | 0.00 | - | 3 | 5 | 23.34% |
