La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 768,82 -699,61 (-1,12 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240719C00210000 | 2024-04-15 11:47AM EDT | 210.00 | 178.60 | 187.60 | 193.90 | 0.00 | - | - | 15 | 0.00% |
| ISRG240719C00225000 | 2024-04-15 11:47AM EDT | 225.00 | 164.10 | 172.80 | 179.50 | 0.00 | - | - | 3 | 0.00% |
| ISRG240719C00230000 | 2023-12-28 4:40PM EDT | 230.00 | 118.90 | 147.00 | 155.10 | 0.00 | - | - | 6 | 0.00% |
| ISRG240719C00250000 | 2024-01-08 10:30AM EDT | 250.00 | 84.53 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| ISRG240719C00255000 | 2024-01-18 4:07PM EDT | 255.00 | 125.60 | 126.00 | 135.50 | 0.00 | - | 3 | 3 | 0.00% |
| ISRG240719C00260000 | 2024-04-16 3:58PM EDT | 260.00 | 124.14 | 137.40 | 144.90 | 0.00 | - | 6 | 3 | 0.00% |
| ISRG240719C00270000 | 2024-06-05 3:43PM EDT | 270.00 | 147.95 | 153.10 | 161.30 | 0.00 | - | 2 | 4 | 84.06% |
| ISRG240719C00275000 | 2024-01-18 11:33AM EDT | 275.00 | 104.79 | 107.90 | 115.00 | 0.00 | - | 5 | 6 | 0.00% |
| ISRG240719C00280000 | 2024-04-19 3:44PM EDT | 280.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| ISRG240719C00285000 | 2024-01-26 1:49PM EDT | 285.00 | 99.15 | 109.90 | 114.90 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240719C00290000 | 2024-04-19 3:06PM EDT | 290.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| ISRG240719C00295000 | 2024-06-05 3:25PM EDT | 295.00 | 123.16 | 128.30 | 135.50 | 0.00 | - | 2 | 1 | 66.85% |
| ISRG240719C00300000 | 2024-06-04 2:04PM EDT | 300.00 | 106.71 | 123.50 | 129.70 | 0.00 | - | 8 | 16 | 60.74% |
| ISRG240719C00305000 | 2024-04-18 9:45AM EDT | 305.00 | 72.50 | 93.30 | 100.90 | 0.00 | - | 1 | 47 | 0.00% |
| ISRG240719C00310000 | 2024-01-12 3:26PM EDT | 310.00 | 72.01 | 88.80 | 94.60 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG240719C00315000 | 2024-05-15 11:34AM EDT | 315.00 | 84.70 | 108.50 | 115.00 | 0.00 | - | 2 | 4 | 55.08% |
| ISRG240719C00320000 | 2024-05-30 11:20AM EDT | 320.00 | 88.92 | 103.50 | 111.00 | 0.00 | - | 1 | 14 | 57.17% |
| ISRG240719C00325000 | 2024-06-04 2:02PM EDT | 325.00 | 82.58 | 98.50 | 105.90 | 0.00 | - | 4 | 26 | 54.21% |
| ISRG240719C00330000 | 2024-05-31 1:54PM EDT | 330.00 | 72.85 | 93.60 | 100.80 | 0.00 | - | 2 | 15 | 51.69% |
| ISRG240719C00335000 | 2024-06-04 2:03PM EDT | 335.00 | 72.82 | 88.70 | 96.30 | 0.00 | - | 2 | 7 | 51.31% |
| ISRG240719C00340000 | 2024-05-15 11:16AM EDT | 340.00 | 61.25 | 83.80 | 90.70 | 0.00 | - | 1 | 49 | 64.44% |
| ISRG240719C00345000 | 2024-06-13 2:55PM EDT | 345.00 | 80.30 | 78.80 | 85.80 | 0.00 | - | 387 | 138 | 61.77% |
| ISRG240719C00350000 | 2024-06-12 1:26PM EDT | 350.00 | 79.90 | 74.10 | 81.00 | 0.00 | - | 1 | 44 | 59.47% |
| ISRG240719C00355000 | 2024-05-16 12:20PM EDT | 355.00 | 50.30 | 69.10 | 76.00 | 0.00 | - | 1 | 21 | 56.40% |
| ISRG240719C00360000 | 2024-06-05 3:01PM EDT | 360.00 | 61.65 | 64.30 | 70.50 | 0.00 | - | 2 | 43 | 51.58% |
| ISRG240719C00365000 | 2024-06-04 12:32PM EDT | 365.00 | 44.40 | 61.20 | 64.60 | 0.00 | - | 1 | 7 | 45.35% |
| ISRG240719C00370000 | 2024-06-10 12:09PM EDT | 370.00 | 50.20 | 56.20 | 61.90 | 0.00 | - | 2 | 180 | 50.10% |
| ISRG240719C00375000 | 2024-06-05 1:24PM EDT | 375.00 | 45.70 | 53.00 | 54.80 | 0.00 | - | 5 | 107 | 40.32% |
| ISRG240719C00380000 | 2024-06-12 1:32PM EDT | 380.00 | 49.87 | 48.20 | 50.60 | 0.00 | - | 1 | 287 | 39.95% |
| ISRG240719C00385000 | 2024-06-12 1:54PM EDT | 385.00 | 46.05 | 44.10 | 45.80 | 0.00 | - | 2 | 218 | 37.53% |
| ISRG240719C00390000 | 2024-06-12 10:24AM EDT | 390.00 | 41.87 | 39.70 | 41.40 | 0.00 | - | 2 | 357 | 36.11% |
| ISRG240719C00395000 | 2024-06-12 3:19PM EDT | 395.00 | 30.00 | 35.80 | 37.50 | -9.05 | -23.18% | 10 | 96 | 35.72% |
| ISRG240719C00400000 | 2024-06-13 3:54PM EDT | 400.00 | 31.50 | 32.30 | 33.30 | +0.40 | +1.29% | 12 | 381 | 34.27% |
| ISRG240719C00405000 | 2024-06-14 2:00PM EDT | 405.00 | 28.00 | 28.20 | 29.30 | -3.20 | -10.26% | 3 | 70 | 32.98% |
| ISRG240719C00410000 | 2024-06-13 3:06PM EDT | 410.00 | 23.20 | 24.70 | 25.70 | 0.00 | - | 3 | 345 | 32.23% |
| ISRG240719C00415000 | 2024-06-14 2:54PM EDT | 415.00 | 21.40 | 21.60 | 22.30 | +0.80 | +3.88% | 9 | 113 | 31.49% |
| ISRG240719C00420000 | 2024-06-14 3:48PM EDT | 420.00 | 18.50 | 18.70 | 19.20 | +0.75 | +4.23% | 31 | 921 | 30.91% |
| ISRG240719C00425000 | 2024-06-14 11:09AM EDT | 425.00 | 15.00 | 15.80 | 16.40 | +0.30 | +2.04% | 32 | 122 | 30.47% |
| ISRG240719C00430000 | 2024-06-14 10:28AM EDT | 430.00 | 12.90 | 13.10 | 13.80 | +0.08 | +0.62% | 15 | 280 | 29.94% |
| ISRG240719C00435000 | 2024-06-14 3:23PM EDT | 435.00 | 10.90 | 10.80 | 11.50 | +0.13 | +1.21% | 20 | 97 | 29.50% |
| ISRG240719C00440000 | 2024-06-14 1:24PM EDT | 440.00 | 9.20 | 8.80 | 9.40 | +0.30 | +3.37% | 5 | 472 | 28.96% |
| ISRG240719C00445000 | 2024-06-14 2:18PM EDT | 445.00 | 6.96 | 7.10 | 7.70 | -0.04 | -0.57% | 1 | 60 | 28.73% |
| ISRG240719C00450000 | 2024-06-14 3:12PM EDT | 450.00 | 6.00 | 5.70 | 6.20 | +0.26 | +4.53% | 15 | 536 | 28.42% |
| ISRG240719C00455000 | 2024-06-14 11:42AM EDT | 455.00 | 4.35 | 4.50 | 5.00 | -0.15 | -3.33% | 10 | 84 | 28.31% |
| ISRG240719C00460000 | 2024-06-14 2:40PM EDT | 460.00 | 3.20 | 3.50 | 4.00 | -0.20 | -5.88% | 3 | 150 | 28.24% |
| ISRG240719C00465000 | 2024-06-14 3:55PM EDT | 465.00 | 2.85 | 2.70 | 3.10 | +0.23 | +8.78% | 14 | 148 | 27.95% |
| ISRG240719C00470000 | 2024-05-30 9:50AM EDT | 470.00 | 1.74 | 2.10 | 2.40 | 0.00 | - | 10 | 59 | 27.80% |
| ISRG240719C00475000 | 2024-06-14 1:28PM EDT | 475.00 | 1.75 | 1.60 | 1.85 | +0.02 | +1.16% | 3 | 6 | 27.70% |
| ISRG240719C00480000 | 2024-06-13 12:15PM EDT | 480.00 | 1.25 | 1.20 | 1.45 | 0.00 | - | 40 | 423 | 27.80% |
| ISRG240719C00485000 | 2024-06-13 9:30AM EDT | 485.00 | 1.20 | 0.90 | 1.15 | 0.00 | - | 1 | 7 | 28.00% |
| ISRG240719C00490000 | 2024-06-10 1:14PM EDT | 490.00 | 0.75 | 0.70 | 0.95 | 0.00 | - | 1 | 359 | 28.47% |
| ISRG240719C00500000 | 2024-06-12 2:02PM EDT | 500.00 | 0.75 | 0.35 | 1.00 | 0.00 | - | 1 | 82 | 31.93% |
| ISRG240719C00520000 | 2024-05-15 10:04AM EDT | 520.00 | 0.65 | 0.05 | 2.40 | 0.00 | - | 1 | 19 | 45.84% |
| ISRG240719C00540000 | 2024-02-23 10:42AM EDT | 540.00 | 1.25 | 0.90 | 3.50 | 0.00 | - | 1 | 0 | 51.05% |
| ISRG240719C00560000 | 2024-04-22 2:07PM EDT | 560.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ISRG240719C00580000 | 2024-06-12 3:13PM EDT | 580.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 3 | 16 | 46.41% |
| ISRG240719C00590000 | 2024-06-06 10:46AM EDT | 590.00 | 0.30 | 0.05 | 1.00 | 0.00 | - | 3 | 4 | 50.49% |
| ISRG240719C00600000 | 2024-06-14 11:53AM EDT | 600.00 | 0.15 | 0.05 | 0.40 | -0.05 | -25.00% | 10 | 53 | 50.64% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240719P00160000 | 2024-05-30 1:20PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 23 | 113.87% |
| ISRG240719P00165000 | 2024-05-30 1:21PM EDT | 165.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 3 | 6 | 170.21% |
| ISRG240719P00170000 | 2024-05-07 2:27PM EDT | 170.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 5 | 110.35% |
| ISRG240719P00175000 | 2024-05-30 1:21PM EDT | 175.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 100 | 104 | 160.57% |
| ISRG240719P00180000 | 2024-05-30 1:22PM EDT | 180.00 | 0.06 | 0.00 | 3.90 | 0.00 | - | 100 | 100 | 155.96% |
| ISRG240719P00185000 | 2024-06-13 2:50PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 22 | 94.14% |
| ISRG240719P00190000 | 2024-06-13 2:50PM EDT | 190.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 19 | 144 | 120.70% |
| ISRG240719P00195000 | 2024-06-12 3:50PM EDT | 195.00 | 1.79 | 0.00 | 0.95 | 0.00 | - | 116 | 123 | 114.01% |
| ISRG240719P00200000 | 2024-05-03 3:16PM EDT | 200.00 | 0.10 | 0.05 | 3.90 | 0.00 | - | 2 | 24 | 139.09% |
| ISRG240719P00205000 | 2024-02-23 11:29AM EDT | 205.00 | 1.25 | 0.05 | 0.90 | 0.00 | - | 3 | 14 | 107.32% |
| ISRG240719P00210000 | 2024-03-22 10:48AM EDT | 210.00 | 0.25 | 0.00 | 2.80 | 0.00 | - | 1 | 750 | 123.12% |
| ISRG240719P00215000 | 2024-05-30 12:55PM EDT | 215.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 100 | 102 | 100.88% |
| ISRG240719P00220000 | 2024-05-30 12:54PM EDT | 220.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 100 | 105 | 108.08% |
| ISRG240719P00225000 | 2024-05-08 2:51PM EDT | 225.00 | 0.30 | 0.05 | 0.65 | 0.00 | - | 1 | 33 | 90.92% |
| ISRG240719P00230000 | 2024-04-03 1:20PM EDT | 230.00 | 0.57 | 0.05 | 1.10 | 0.00 | - | 1 | 3 | 94.38% |
| ISRG240719P00235000 | 2023-12-01 11:40AM EDT | 235.00 | 5.50 | 3.70 | 4.20 | 0.00 | - | 2 | 3 | 130.54% |
| ISRG240719P00240000 | 2024-01-09 11:19AM EDT | 240.00 | 4.40 | 0.45 | 1.50 | 0.00 | - | 10 | 58 | 96.14% |
| ISRG240719P00245000 | 2024-05-14 9:30AM EDT | 245.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 633 | 25.00% |
| ISRG240719P00250000 | 2024-05-08 1:33PM EDT | 250.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 4 | 26 | 77.20% |
| ISRG240719P00255000 | 2024-04-05 10:31AM EDT | 255.00 | 0.95 | 0.10 | 1.45 | 0.00 | - | 1 | 3 | 83.89% |
| ISRG240719P00260000 | 2024-05-20 9:30AM EDT | 260.00 | 1.21 | 0.00 | 0.80 | 0.00 | - | 20 | 42 | 73.39% |
| ISRG240719P00265000 | 2024-04-18 3:37PM EDT | 265.00 | 1.00 | 0.15 | 1.15 | 0.00 | - | 1 | 3 | 76.17% |
| ISRG240719P00270000 | 2024-05-20 12:01PM EDT | 270.00 | 0.37 | 0.05 | 4.00 | 0.00 | - | 1 | 4 | 90.14% |
| ISRG240719P00275000 | 2024-05-20 12:19PM EDT | 275.00 | 0.40 | 0.05 | 4.00 | 0.00 | - | 5 | 14 | 87.07% |
| ISRG240719P00280000 | 2024-04-24 9:30AM EDT | 280.00 | 0.95 | 0.15 | 1.20 | 0.00 | - | 1 | 41 | 68.75% |
| ISRG240719P00285000 | 2024-05-20 11:41AM EDT | 285.00 | 0.45 | 0.05 | 1.25 | 0.00 | - | 1 | 8 | 65.80% |
| ISRG240719P00290000 | 2024-04-19 12:50PM EDT | 290.00 | 1.71 | 0.20 | 1.50 | 0.00 | - | 1 | 28 | 66.21% |
| ISRG240719P00295000 | 2024-05-28 3:38PM EDT | 295.00 | 0.84 | 0.00 | 1.05 | 0.00 | - | 1 | 247 | 58.81% |
| ISRG240719P00300000 | 2024-06-12 10:25AM EDT | 300.00 | 0.23 | 0.00 | 4.10 | 0.00 | - | 1 | 204 | 72.57% |
| ISRG240719P00305000 | 2024-05-28 3:38PM EDT | 305.00 | 0.85 | 0.10 | 2.35 | 0.00 | - | 1 | 42 | 62.76% |
| ISRG240719P00310000 | 2024-05-28 1:22PM EDT | 310.00 | 1.28 | 0.00 | 1.15 | 0.00 | - | 1 | 59 | 52.59% |
| ISRG240719P00315000 | 2024-06-07 9:30AM EDT | 315.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 1 | 75 | 52.32% |
| ISRG240719P00320000 | 2024-06-06 9:43AM EDT | 320.00 | 0.70 | 0.10 | 1.50 | 0.00 | - | 11 | 30 | 50.85% |
| ISRG240719P00325000 | 2024-05-03 3:16PM EDT | 325.00 | 2.55 | 0.45 | 1.50 | 0.00 | - | 2 | 174 | 50.32% |
| ISRG240719P00330000 | 2024-06-06 9:59AM EDT | 330.00 | 0.75 | 0.15 | 1.50 | 0.00 | - | 11 | 81 | 52.32% |
| ISRG240719P00335000 | 2024-06-03 11:32AM EDT | 335.00 | 1.18 | 0.20 | 1.50 | 0.00 | - | 1 | 97 | 49.79% |
| ISRG240719P00340000 | 2024-06-14 1:01PM EDT | 340.00 | 0.79 | 0.20 | 1.35 | +0.01 | +1.28% | 6 | 129 | 46.23% |
| ISRG240719P00345000 | 2024-06-12 12:53PM EDT | 345.00 | 0.84 | 0.30 | 1.50 | 0.00 | - | 1 | 373 | 44.81% |
| ISRG240719P00350000 | 2024-06-14 1:01PM EDT | 350.00 | 0.97 | 0.45 | 0.95 | +0.06 | +6.59% | 6 | 141 | 38.40% |
| ISRG240719P00355000 | 2024-06-12 10:34AM EDT | 355.00 | 0.75 | 0.30 | 0.85 | 0.00 | - | 2 | 240 | 35.32% |
| ISRG240719P00360000 | 2024-06-12 11:29AM EDT | 360.00 | 0.91 | 0.60 | 1.10 | 0.00 | - | 1 | 215 | 34.92% |
| ISRG240719P00365000 | 2024-06-12 2:00PM EDT | 365.00 | 1.15 | 0.90 | 1.10 | 0.00 | - | 16 | 109 | 32.62% |
| ISRG240719P00370000 | 2024-06-13 3:56PM EDT | 370.00 | 2.10 | 1.15 | 1.40 | +0.65 | +44.83% | 1 | 788 | 32.07% |
| ISRG240719P00375000 | 2024-06-13 2:45PM EDT | 375.00 | 1.90 | 1.45 | 1.70 | +0.14 | +7.95% | 1 | 213 | 31.19% |
| ISRG240719P00380000 | 2024-06-14 11:13AM EDT | 380.00 | 2.05 | 1.85 | 2.05 | -0.16 | -7.24% | 3 | 236 | 30.25% |
| ISRG240719P00385000 | 2024-06-14 3:33PM EDT | 385.00 | 2.51 | 2.30 | 2.55 | +0.16 | +6.81% | 12 | 366 | 29.59% |
| ISRG240719P00390000 | 2024-06-14 2:40PM EDT | 390.00 | 3.30 | 2.95 | 3.20 | -0.25 | -7.04% | 24 | 183 | 29.07% |
| ISRG240719P00395000 | 2024-06-14 1:34PM EDT | 395.00 | 3.90 | 3.70 | 4.00 | -0.40 | -9.30% | 21 | 231 | 28.57% |
| ISRG240719P00400000 | 2024-06-14 3:37PM EDT | 400.00 | 5.00 | 4.60 | 5.00 | -0.41 | -7.58% | 9 | 889 | 28.17% |
| ISRG240719P00405000 | 2024-06-14 2:36PM EDT | 405.00 | 6.23 | 5.60 | 6.20 | -0.44 | -6.60% | 21 | 60 | 27.77% |
| ISRG240719P00410000 | 2024-06-14 2:37PM EDT | 410.00 | 7.80 | 7.20 | 7.60 | -0.32 | -3.94% | 15 | 74 | 27.34% |
| ISRG240719P00415000 | 2024-06-14 2:59PM EDT | 415.00 | 9.30 | 8.80 | 9.30 | -0.50 | -5.10% | 9 | 42 | 27.04% |
| ISRG240719P00420000 | 2024-06-14 3:37PM EDT | 420.00 | 11.18 | 10.70 | 11.20 | -1.02 | -8.36% | 15 | 93 | 26.62% |
| ISRG240719P00425000 | 2024-06-14 3:37PM EDT | 425.00 | 13.43 | 13.10 | 13.40 | -0.57 | -4.07% | 7 | 44 | 26.25% |
| ISRG240719P00430000 | 2024-06-12 3:39PM EDT | 430.00 | 15.20 | 15.20 | 15.90 | 0.00 | - | - | 9 | 25.90% |
| ISRG240719P00435000 | 2024-06-14 2:05PM EDT | 435.00 | 19.00 | 17.90 | 18.50 | +1.90 | +11.11% | 6 | 1 | 25.19% |
| ISRG240719P00440000 | 2024-06-07 11:47AM EDT | 440.00 | 25.92 | 20.90 | 21.60 | 0.00 | - | 1 | 3 | 24.88% |
| ISRG240719P00460000 | 2024-06-10 9:39AM EDT | 460.00 | 44.60 | 33.20 | 37.10 | 0.00 | - | 10 | 17 | 25.07% |
| ISRG240719P00470000 | 2024-05-29 11:25AM EDT | 470.00 | 67.44 | 44.10 | 47.00 | 0.00 | - | - | 0 | 29.10% |
