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
62 360,61 +342,05 (+0,55 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250620C00290000 | 2024-05-21 3:04PM EDT | 290.00 | 134.70 | 133.40 | 138.30 | 0.00 | - | - | 5 | 48.91% |
| ISRG250620C00300000 | 2024-05-30 1:08PM EDT | 300.00 | 131.50 | 126.00 | 130.10 | 0.00 | - | 1 | 2 | 47.38% |
| ISRG250620C00330000 | 2024-05-15 10:30AM EDT | 330.00 | 100.30 | 103.30 | 107.30 | 0.00 | - | 1 | 4 | 43.81% |
| ISRG250620C00350000 | 2024-05-31 12:53PM EDT | 350.00 | 87.97 | 89.10 | 93.20 | -3.43 | -3.75% | 1 | 4 | 41.76% |
| ISRG250620C00360000 | 2024-05-21 3:05PM EDT | 360.00 | 82.30 | 82.80 | 86.40 | 0.00 | - | 3 | 3 | 40.75% |
| ISRG250620C00370000 | 2024-05-21 3:07PM EDT | 370.00 | 77.40 | 76.40 | 79.50 | 0.00 | - | 2 | 9 | 39.55% |
| ISRG250620C00380000 | 2024-05-30 11:41AM EDT | 380.00 | 74.76 | 70.20 | 73.60 | 0.00 | - | 1 | 6 | 38.90% |
| ISRG250620C00390000 | 2024-05-29 10:30AM EDT | 390.00 | 67.00 | 64.80 | 67.40 | 0.00 | - | 12 | 34 | 37.91% |
| ISRG250620C00400000 | 2024-05-28 3:04PM EDT | 400.00 | 60.15 | 59.20 | 62.30 | 0.00 | - | 2 | 20 | 37.48% |
| ISRG250620C00410000 | 2024-05-31 3:43PM EDT | 410.00 | 54.69 | 54.20 | 56.90 | -2.41 | -4.22% | 17 | 39 | 36.73% |
| ISRG250620C00420000 | 2024-05-30 2:13PM EDT | 420.00 | 51.20 | 49.40 | 51.90 | 0.00 | - | 12 | 34 | 36.07% |
| ISRG250620C00430000 | 2024-05-24 1:20PM EDT | 430.00 | 49.25 | 44.80 | 47.30 | 0.00 | - | 1 | 9 | 35.52% |
| ISRG250620C00440000 | 2024-05-16 10:32AM EDT | 440.00 | 41.30 | 40.70 | 43.20 | 0.00 | - | 1 | 10 | 35.13% |
| ISRG250620C00450000 | 2024-05-08 1:15PM EDT | 450.00 | 30.52 | 36.60 | 38.90 | 0.00 | - | 1 | 10 | 34.47% |
| ISRG250620C00460000 | 2024-05-24 3:02PM EDT | 460.00 | 36.00 | 32.90 | 35.50 | 0.00 | - | 76 | 108 | 34.22% |
| ISRG250620C00470000 | 2024-04-02 10:57AM EDT | 470.00 | 31.10 | 19.20 | 22.60 | 0.00 | - | 4 | 7 | 27.72% |
| ISRG250620C00480000 | 2024-05-30 11:03AM EDT | 480.00 | 30.20 | 26.30 | 28.90 | 0.00 | - | 2 | 20 | 33.43% |
| ISRG250620C00490000 | 2024-04-01 12:48PM EDT | 490.00 | 28.70 | 18.70 | 21.00 | 0.00 | - | - | 8 | 29.71% |
| ISRG250620C00500000 | 2024-05-01 2:43PM EDT | 500.00 | 16.70 | 21.00 | 23.10 | 0.00 | - | 1 | 3 | 32.58% |
| ISRG250620C00520000 | 2024-04-01 1:23PM EDT | 520.00 | 21.20 | 13.10 | 16.10 | 0.00 | - | 5 | 7 | 30.21% |
| ISRG250620C00540000 | 2024-05-31 11:47AM EDT | 540.00 | 13.92 | 13.20 | 15.00 | -1.28 | -8.42% | 1 | 21 | 31.73% |
| ISRG250620C00560000 | 2024-05-07 1:49PM EDT | 560.00 | 10.00 | 9.80 | 12.00 | 0.00 | - | 10 | 42 | 31.39% |
| ISRG250620C00580000 | 2024-05-28 1:22PM EDT | 580.00 | 9.16 | 7.40 | 9.30 | 0.00 | - | 2 | 12 | 30.83% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250620P00200000 | 2024-05-16 11:19AM EDT | 200.00 | 1.75 | 0.00 | 6.10 | 0.00 | - | 1 | 3 | 50.90% |
| ISRG250620P00210000 | 2024-04-24 12:34PM EDT | 210.00 | 3.58 | 0.00 | 8.40 | 0.00 | - | 1 | 5 | 52.34% |
| ISRG250620P00220000 | 2024-04-02 12:01PM EDT | 220.00 | 4.40 | 1.70 | 4.30 | 0.00 | - | - | 1 | 41.22% |
| ISRG250620P00230000 | 2024-05-14 11:40AM EDT | 230.00 | 3.60 | 0.00 | 6.50 | 0.00 | - | 1 | 9 | 43.05% |
| ISRG250620P00240000 | 2024-05-20 3:47PM EDT | 240.00 | 3.54 | 0.00 | 9.60 | 0.00 | - | - | 1 | 45.36% |
| ISRG250620P00250000 | 2024-05-14 11:40AM EDT | 250.00 | 5.30 | 3.70 | 4.80 | 0.00 | - | 2 | 75 | 34.83% |
| ISRG250620P00260000 | 2024-05-24 3:46PM EDT | 260.00 | 5.00 | 4.30 | 5.50 | -0.05 | -0.99% | 2 | 35 | 33.73% |
| ISRG250620P00270000 | 2024-04-22 11:35AM EDT | 270.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG250620P00280000 | 2024-05-24 12:36PM EDT | 280.00 | 7.00 | 5.60 | 8.10 | 0.00 | - | 2 | 9 | 32.83% |
| ISRG250620P00290000 | 2024-04-25 10:36AM EDT | 290.00 | 13.40 | 7.30 | 9.50 | 0.00 | - | 9 | 10 | 32.17% |
| ISRG250620P00300000 | 2024-05-30 9:39AM EDT | 300.00 | 9.30 | 5.00 | 10.70 | 0.00 | - | 10 | 19 | 31.10% |
| ISRG250620P00310000 | 2024-05-30 11:36AM EDT | 310.00 | 11.30 | 10.70 | 12.40 | 0.00 | - | 2 | 12 | 30.41% |
| ISRG250620P00320000 | 2024-05-17 1:08PM EDT | 320.00 | 15.10 | 12.80 | 14.10 | 0.00 | - | 35 | 44 | 29.54% |
| ISRG250620P00330000 | 2024-05-28 2:47PM EDT | 330.00 | 16.54 | 14.70 | 16.50 | 0.00 | - | 20 | 19 | 29.11% |
| ISRG250620P00340000 | 2024-05-17 3:52PM EDT | 340.00 | 19.60 | 16.50 | 18.90 | 0.00 | - | 100 | 100 | 28.47% |
| ISRG250620P00350000 | 2024-03-28 12:12PM EDT | 350.00 | 25.70 | 25.80 | 28.80 | 0.00 | - | 5 | 5 | 33.10% |
| ISRG250620P00360000 | 2024-05-23 1:59PM EDT | 360.00 | 25.10 | 22.50 | 24.70 | 0.00 | - | 50 | 84 | 27.34% |
| ISRG250620P00370000 | 2024-05-17 2:50PM EDT | 370.00 | 29.10 | 22.00 | 29.20 | 0.00 | - | 5 | 8 | 27.54% |
| ISRG250620P00380000 | 2024-05-15 1:10PM EDT | 380.00 | 32.70 | 29.00 | 31.60 | 0.00 | - | 5 | 15 | 26.14% |
| ISRG250620P00390000 | 2024-05-08 3:02PM EDT | 390.00 | 42.80 | 33.30 | 35.90 | 0.00 | - | 10 | 28 | 25.77% |
| ISRG250620P00400000 | 2024-05-08 2:49PM EDT | 400.00 | 47.70 | 33.00 | 42.90 | 0.00 | - | 1 | 35 | 26.85% |
| ISRG250620P00410000 | 2024-05-30 2:05PM EDT | 410.00 | 43.85 | 38.00 | 44.90 | 0.00 | - | 1 | 6 | 24.63% |
| ISRG250620P00420000 | 2024-05-15 12:10PM EDT | 420.00 | 52.00 | 43.00 | 49.90 | 0.00 | - | - | 6 | 24.03% |
