La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 377,16 +1 467,14 (+2,45 %)
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 :
Prix d’exercice:350.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00350000 | 2024-05-16 10:27AM EDT | 2024-05-17 | 46.48 | 44.70 | 51.90 | -4.07 | -8.05% | 5 | 84 | 227.73% |
| ISRG240524C00350000 | 2024-04-24 1:45PM EDT | 2024-05-24 | 29.10 | 45.20 | 53.10 | 0.00 | - | 2 | 2 | 89.83% |
| ISRG240531C00350000 | 2024-04-30 12:17PM EDT | 2024-05-31 | 26.52 | 45.70 | 51.70 | 0.00 | - | - | 3 | 57.57% |
| ISRG240621C00350000 | 2024-05-16 1:04PM EDT | 2024-06-21 | 50.95 | 48.10 | 54.80 | 0.00 | - | 5 | 1,053 | 47.91% |
| ISRG240719C00350000 | 2024-05-15 11:26AM EDT | 2024-07-19 | 52.61 | 54.00 | 58.60 | 0.00 | - | 3 | 48 | 44.22% |
| ISRG241018C00350000 | 2024-05-13 10:29AM EDT | 2024-10-18 | 53.17 | 64.70 | 67.90 | 0.00 | - | 1 | 8 | 39.91% |
| ISRG250117C00350000 | 2024-05-15 10:44AM EDT | 2025-01-17 | 73.10 | 75.00 | 78.30 | 0.00 | - | 3 | 359 | 41.14% |
| ISRG250620C00350000 | 2024-03-19 10:41AM EDT | 2025-06-20 | 85.00 | 73.30 | 79.70 | 0.00 | - | 1 | 1 | 33.24% |
| ISRG260116C00350000 | 2024-05-09 1:15PM EDT | 2026-01-16 | 96.77 | 104.40 | 107.10 | 0.00 | - | 2 | 30 | 42.17% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517P00350000 | 2024-05-17 1:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.10 | -83.33% | 1 | 635 | 95.31% |
| ISRG240524P00350000 | 2024-05-13 10:31AM EDT | 2024-05-24 | 0.16 | 0.00 | 1.15 | 0.00 | - | 2 | 39 | 52.83% |
| ISRG240531P00350000 | 2024-05-13 10:11AM EDT | 2024-05-31 | 0.50 | 0.10 | 0.25 | 0.00 | - | 10 | 317 | 33.20% |
| ISRG240607P00350000 | 2024-05-16 9:33AM EDT | 2024-06-07 | 1.20 | 0.10 | 1.50 | 0.00 | - | 6 | 20 | 39.55% |
| ISRG240614P00350000 | 2024-05-17 9:58AM EDT | 2024-06-14 | 0.80 | 0.20 | 0.80 | +0.18 | +29.03% | 2 | 23 | 29.71% |
| ISRG240621P00350000 | 2024-05-17 12:06PM EDT | 2024-06-21 | 0.77 | 0.60 | 1.25 | +0.02 | +2.67% | 1 | 782 | 29.54% |
| ISRG240719P00350000 | 2024-05-17 3:37PM EDT | 2024-07-19 | 2.77 | 2.20 | 2.90 | -0.08 | -2.81% | 5 | 131 | 27.94% |
| ISRG241018P00350000 | 2024-05-15 3:34PM EDT | 2024-10-18 | 8.46 | 8.00 | 8.40 | 0.00 | - | 4 | 115 | 26.57% |
| ISRG250117P00350000 | 2024-05-15 1:04PM EDT | 2025-01-17 | 14.80 | 14.00 | 14.80 | 0.00 | - | 9 | 788 | 27.62% |
| ISRG250620P00350000 | 2024-03-28 12:12PM EDT | 2025-06-20 | 25.70 | 25.80 | 28.80 | 0.00 | - | 5 | 5 | 31.81% |
| ISRG260116P00350000 | 2024-05-15 2:07PM EDT | 2026-01-16 | 30.00 | 29.10 | 30.90 | 0.00 | - | 1 | 17 | 26.95% |
