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
61 859,00 +179,57 (+0,29 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG260116C00130000 | 2024-01-31 1:57PM EDT | 130.00 | 264.00 | 277.00 | 286.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG260116C00135000 | 2023-12-26 1:50PM EDT | 135.00 | 216.05 | 250.10 | 257.90 | 0.00 | - | - | 18 | 0.00% |
| ISRG260116C00150000 | 2024-01-19 2:45PM EDT | 150.00 | 242.70 | 241.00 | 250.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00155000 | 2023-12-04 1:57PM EDT | 155.00 | 175.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00160000 | 2023-12-20 10:45AM EDT | 160.00 | 188.47 | 229.00 | 238.00 | 0.00 | - | 10 | 5 | 0.00% |
| ISRG260116C00165000 | 2023-11-29 2:18PM EDT | 165.00 | 170.31 | 188.90 | 196.20 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00170000 | 2023-11-28 1:40PM EDT | 170.00 | 166.79 | 184.10 | 194.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00175000 | 2023-11-09 2:39PM EDT | 175.00 | 129.65 | 156.00 | 164.20 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00180000 | 2024-05-03 10:17AM EDT | 180.00 | 220.50 | 235.00 | 244.00 | 0.00 | - | 2 | 5 | 0.00% |
| ISRG260116C00185000 | 2023-10-30 1:20PM EDT | 185.00 | 110.65 | 149.20 | 155.90 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00190000 | 2023-10-26 10:57AM EDT | 190.00 | 105.88 | 153.90 | 162.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00195000 | 2023-10-25 12:54PM EDT | 195.00 | 115.20 | 150.00 | 158.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00200000 | 2024-06-07 3:50PM EDT | 200.00 | 237.00 | 239.00 | 247.90 | 0.00 | - | 1 | 33 | 60.05% |
| ISRG260116C00210000 | 2023-12-28 3:28PM EDT | 210.00 | 159.00 | 186.00 | 195.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG260116C00220000 | 2023-12-14 12:41PM EDT | 220.00 | 142.42 | 168.10 | 177.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG260116C00230000 | 2024-01-10 2:29PM EDT | 230.00 | 162.60 | 183.00 | 190.60 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG260116C00240000 | 2023-10-30 1:27PM EDT | 240.00 | 76.00 | 109.90 | 116.70 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG260116C00250000 | 2024-01-24 4:53PM EDT | 250.00 | 156.15 | 170.20 | 174.90 | 0.00 | - | 1 | 4 | 0.00% |
| ISRG260116C00260000 | 2024-04-03 11:59AM EDT | 260.00 | 161.00 | 152.90 | 156.60 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG260116C00270000 | 2024-05-30 12:17PM EDT | 270.00 | 166.47 | 180.10 | 185.80 | 0.00 | - | 2 | 10 | 51.14% |
| ISRG260116C00280000 | 2024-05-30 12:17PM EDT | 280.00 | 158.47 | 172.00 | 178.00 | 0.00 | - | 2 | 15 | 50.08% |
| ISRG260116C00290000 | 2024-03-21 10:46AM EDT | 290.00 | 146.63 | 119.90 | 123.20 | 0.00 | - | 1 | 25 | 0.00% |
| ISRG260116C00300000 | 2024-05-31 1:20PM EDT | 300.00 | 138.55 | 156.00 | 161.80 | 0.00 | - | 1 | 14 | 47.41% |
| ISRG260116C00310000 | 2024-04-03 2:22PM EDT | 310.00 | 124.75 | 116.50 | 120.40 | 0.00 | - | 1 | 4 | 20.06% |
| ISRG260116C00320000 | 2024-05-15 2:08PM EDT | 320.00 | 125.00 | 141.00 | 147.30 | 0.00 | - | 1 | 5 | 45.72% |
| ISRG260116C00330000 | 2024-06-10 3:15PM EDT | 330.00 | 132.50 | 134.00 | 140.00 | 0.00 | - | 1 | 23 | 44.75% |
| ISRG260116C00340000 | 2024-06-11 11:06AM EDT | 340.00 | 124.30 | 127.20 | 134.90 | 0.00 | - | 1 | 22 | 45.03% |
| ISRG260116C00350000 | 2024-06-10 3:43PM EDT | 350.00 | 120.12 | 120.00 | 128.00 | 0.00 | - | 10 | 33 | 44.15% |
| ISRG260116C00360000 | 2024-06-12 12:02PM EDT | 360.00 | 118.80 | 113.00 | 122.00 | 0.00 | - | 1 | 12 | 43.70% |
| ISRG260116C00370000 | 2024-06-12 12:02PM EDT | 370.00 | 112.27 | 106.40 | 113.90 | 0.00 | - | 1 | 30 | 42.04% |
| ISRG260116C00380000 | 2024-06-13 11:34AM EDT | 380.00 | 104.99 | 102.30 | 106.10 | 0.00 | - | 1 | 32 | 40.52% |
| ISRG260116C00390000 | 2024-05-28 2:47PM EDT | 390.00 | 83.00 | 94.30 | 102.70 | 0.00 | - | 4 | 157 | 41.22% |
| ISRG260116C00400000 | 2024-06-07 2:01PM EDT | 400.00 | 89.00 | 88.10 | 96.80 | 0.00 | - | 1 | 34 | 40.54% |
| ISRG260116C00410000 | 2024-06-11 2:43PM EDT | 410.00 | 87.90 | 82.20 | 91.00 | 0.00 | - | 7 | 26 | 39.84% |
| ISRG260116C00420000 | 2024-06-12 1:26PM EDT | 420.00 | 81.70 | 77.40 | 85.70 | 0.00 | - | 1 | 13 | 39.31% |
| ISRG260116C00430000 | 2024-04-25 2:17PM EDT | 430.00 | 51.90 | 64.00 | 67.20 | 0.00 | - | 1 | 5 | 32.41% |
| ISRG260116C00440000 | 2024-06-05 11:40AM EDT | 440.00 | 67.15 | 69.80 | 75.60 | 0.00 | - | 3 | 128 | 38.26% |
| ISRG260116C00450000 | 2024-06-14 10:12AM EDT | 450.00 | 63.50 | 64.90 | 68.60 | +10.23 | +19.20% | 1 | 21 | 36.71% |
| ISRG260116C00460000 | 2024-06-07 10:11AM EDT | 460.00 | 59.73 | 60.70 | 65.10 | 0.00 | - | 2 | 15 | 36.73% |
| ISRG260116C00470000 | 2024-05-20 11:10AM EDT | 470.00 | 48.50 | 55.70 | 62.20 | 0.00 | - | 2 | 5 | 36.95% |
| ISRG260116C00480000 | 2024-03-12 2:12PM EDT | 480.00 | 43.39 | 46.00 | 47.70 | 0.00 | - | 1 | 8 | 31.66% |
| ISRG260116C00490000 | 2024-03-25 1:30PM EDT | 490.00 | 43.10 | 31.30 | 34.00 | 0.00 | - | 2 | 7 | 26.56% |
| ISRG260116C00500000 | 2024-06-12 12:29PM EDT | 500.00 | 48.00 | 43.10 | 49.50 | 0.00 | - | 4 | 42 | 35.27% |
| ISRG260116C00520000 | 2024-05-31 12:55PM EDT | 520.00 | 30.70 | 37.70 | 43.40 | 0.00 | - | 1 | 22 | 34.88% |
| ISRG260116C00540000 | 2024-06-05 11:56AM EDT | 540.00 | 32.40 | 32.70 | 37.00 | 0.00 | - | 1 | 12 | 34.06% |
| ISRG260116C00560000 | 2024-05-03 2:02PM EDT | 560.00 | 19.39 | 22.10 | 24.00 | 0.00 | - | 2 | 25 | 29.42% |
| ISRG260116C00580000 | 2024-06-13 1:54PM EDT | 580.00 | 24.94 | 23.50 | 28.10 | 0.00 | - | 1 | 29 | 33.53% |
| ISRG260116C00600000 | 2024-06-05 2:00PM EDT | 600.00 | 19.73 | 19.40 | 22.60 | 0.00 | - | 1 | 6 | 32.26% |
| ISRG260116C00620000 | 2024-06-13 9:46AM EDT | 620.00 | 18.00 | 16.80 | 19.00 | 0.00 | - | 5 | 10 | 31.75% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG260116P00130000 | 2024-05-13 11:50AM EDT | 130.00 | 1.20 | 0.20 | 3.40 | 0.00 | - | 3 | 8 | 50.76% |
| ISRG260116P00150000 | 2024-05-09 2:00PM EDT | 150.00 | 2.00 | 0.45 | 4.00 | 0.00 | - | 2 | 10 | 52.66% |
| ISRG260116P00155000 | 2023-12-19 3:17PM EDT | 155.00 | 4.23 | 1.25 | 8.30 | 0.00 | - | - | 2 | 53.21% |
| ISRG260116P00160000 | 2024-03-27 10:42AM EDT | 160.00 | 2.75 | 0.15 | 5.30 | 0.00 | - | 1 | 4 | 52.97% |
| ISRG260116P00170000 | 2024-03-05 12:51PM EDT | 170.00 | 3.09 | 1.50 | 4.80 | 0.00 | - | 1 | 2 | 48.88% |
| ISRG260116P00175000 | 2024-01-02 4:35PM EDT | 175.00 | 7.55 | 1.70 | 6.60 | 0.00 | - | 1 | 5 | 51.32% |
| ISRG260116P00180000 | 2024-05-09 2:03PM EDT | 180.00 | 2.90 | 0.90 | 4.70 | 0.00 | - | 1 | 8 | 45.95% |
| ISRG260116P00185000 | 2024-01-18 2:40PM EDT | 185.00 | 5.48 | 2.90 | 7.40 | 0.00 | - | 1 | 1 | 49.98% |
| ISRG260116P00190000 | 2024-05-15 12:50PM EDT | 190.00 | 3.85 | 0.90 | 4.90 | 0.00 | - | 1 | 3 | 43.84% |
| ISRG260116P00195000 | 2024-05-16 11:19AM EDT | 195.00 | 3.27 | 1.00 | 5.20 | 0.00 | - | 1 | 5 | 43.21% |
| ISRG260116P00200000 | 2024-05-01 2:51PM EDT | 200.00 | 5.05 | 1.65 | 6.20 | 0.00 | - | 1 | 19 | 43.88% |
| ISRG260116P00210000 | 2024-05-21 2:02PM EDT | 210.00 | 3.95 | 1.35 | 5.90 | 0.00 | - | 1 | 3 | 40.93% |
| ISRG260116P00220000 | 2024-04-26 1:08PM EDT | 220.00 | 6.70 | 3.40 | 5.70 | 0.00 | - | 3 | 9 | 38.31% |
| ISRG260116P00230000 | 2024-06-10 10:50AM EDT | 230.00 | 5.00 | 1.85 | 6.40 | 0.00 | - | 2 | 12 | 37.25% |
| ISRG260116P00240000 | 2024-06-06 2:04PM EDT | 240.00 | 6.00 | 2.55 | 6.00 | 0.00 | - | 1 | 16 | 34.53% |
| ISRG260116P00250000 | 2024-05-24 12:40PM EDT | 250.00 | 7.60 | 3.70 | 6.80 | 0.00 | - | 2 | 114 | 33.63% |
| ISRG260116P00260000 | 2024-06-11 11:05AM EDT | 260.00 | 7.79 | 5.50 | 7.60 | 0.00 | - | 4 | 24 | 32.66% |
| ISRG260116P00270000 | 2024-02-26 11:08AM EDT | 270.00 | 13.99 | 12.00 | 13.50 | 0.00 | - | 1 | 5 | 36.97% |
| ISRG260116P00280000 | 2024-05-31 12:24PM EDT | 280.00 | 12.50 | 6.40 | 10.20 | 0.00 | - | 1 | 46 | 31.58% |
| ISRG260116P00290000 | 2024-06-07 2:56PM EDT | 290.00 | 11.70 | 8.90 | 11.40 | 0.00 | - | 1 | 24 | 30.75% |
| ISRG260116P00300000 | 2024-06-07 11:09AM EDT | 300.00 | 13.30 | 9.00 | 12.90 | 0.00 | - | 1 | 60 | 30.10% |
| ISRG260116P00310000 | 2024-05-23 12:15PM EDT | 310.00 | 17.80 | 12.00 | 14.60 | 0.00 | - | 2 | 41 | 29.50% |
| ISRG260116P00320000 | 2024-05-07 10:04AM EDT | 320.00 | 23.90 | 16.60 | 18.10 | 0.00 | - | 1 | 16 | 30.11% |
| ISRG260116P00330000 | 2024-05-23 12:11PM EDT | 330.00 | 22.60 | 16.70 | 20.90 | 0.00 | - | 1 | 13 | 29.97% |
| ISRG260116P00340000 | 2024-06-12 11:14AM EDT | 340.00 | 20.01 | 16.40 | 21.00 | 0.00 | - | 3 | 20 | 27.93% |
| ISRG260116P00350000 | 2024-06-07 9:57AM EDT | 350.00 | 24.55 | 21.90 | 23.90 | 0.00 | - | 1 | 17 | 27.65% |
| ISRG260116P00360000 | 2024-05-23 12:11PM EDT | 360.00 | 31.50 | 21.90 | 26.80 | 0.00 | - | 1 | 15 | 27.22% |
| ISRG260116P00370000 | 2024-05-20 9:30AM EDT | 370.00 | 36.98 | 26.60 | 31.80 | 0.00 | - | 1 | 19 | 27.82% |
| ISRG260116P00380000 | 2024-05-20 9:30AM EDT | 380.00 | 40.32 | 30.30 | 33.00 | 0.00 | - | 1 | 51 | 26.20% |
| ISRG260116P00390000 | 2024-06-05 11:10AM EDT | 390.00 | 38.40 | 31.40 | 38.50 | 0.00 | - | 2 | 19 | 26.74% |
| ISRG260116P00400000 | 2024-05-28 9:30AM EDT | 400.00 | 45.50 | 35.10 | 41.50 | 0.00 | - | 2 | 4 | 25.86% |
| ISRG260116P00410000 | 2024-06-07 12:55PM EDT | 410.00 | 44.98 | 38.00 | 47.00 | 0.00 | - | 1 | 33 | 26.08% |
| ISRG260116P00420000 | 2024-05-16 2:50PM EDT | 420.00 | 59.10 | 43.20 | 50.90 | 0.00 | - | 2 | 10 | 25.40% |
| ISRG260116P00430000 | 2024-04-18 3:58PM EDT | 430.00 | 79.80 | 59.90 | 65.70 | 0.00 | - | 7 | 7 | 29.73% |
| ISRG260116P00440000 | 2024-02-08 1:48PM EDT | 440.00 | 79.40 | 75.00 | 78.60 | 0.00 | - | 2 | 2 | 32.99% |
| ISRG260116P00450000 | 2024-06-12 11:19AM EDT | 450.00 | 60.20 | 60.20 | 64.30 | 0.00 | - | 1 | 3 | 23.40% |
| ISRG260116P00460000 | 2024-06-12 1:20PM EDT | 460.00 | 64.70 | 65.50 | 68.70 | 0.00 | - | 1 | 7 | 22.44% |
| ISRG260116P00500000 | 2024-04-30 9:59AM EDT | 500.00 | 131.00 | 103.30 | 106.20 | 0.00 | - | - | 1 | 26.92% |
