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
61 349,36 +1 394,57 (+2,33 %)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00370000 | 2024-05-17 3:10PM EDT | 2024-05-17 | 27.57 | 24.60 | 31.90 | -1.01 | -3.53% | 14 | 112 | 156.69% |
| ISRG240524C00370000 | 2024-05-13 3:54PM EDT | 2024-05-24 | 14.40 | 25.40 | 33.40 | 0.00 | - | 2 | 20 | 64.86% |
| ISRG240531C00370000 | 2024-05-02 1:18PM EDT | 2024-05-31 | 13.50 | 29.10 | 31.30 | 0.00 | - | - | 3 | 37.42% |
| ISRG240614C00370000 | 2024-05-16 9:58AM EDT | 2024-06-14 | 32.40 | 26.80 | 31.00 | +0.56 | +1.76% | 3 | 14 | 25.75% |
| ISRG240621C00370000 | 2024-05-17 12:26PM EDT | 2024-06-21 | 30.50 | 32.20 | 36.30 | -1.10 | -3.48% | 2 | 299 | 38.26% |
| ISRG240719C00370000 | 2024-05-15 1:30PM EDT | 2024-07-19 | 36.00 | 37.80 | 39.80 | -2.05 | -5.39% | 1 | 181 | 35.11% |
| ISRG241018C00370000 | 2024-05-16 9:37AM EDT | 2024-10-18 | 52.00 | 50.00 | 51.00 | 0.00 | - | 5 | 8 | 34.81% |
| ISRG250117C00370000 | 2024-05-17 2:47PM EDT | 2025-01-17 | 60.78 | 61.40 | 63.60 | -1.45 | -2.33% | 1 | 116 | 38.14% |
| ISRG250620C00370000 | 2024-05-13 2:44PM EDT | 2025-06-20 | 65.20 | 75.80 | 78.70 | 0.00 | - | 1 | 8 | 39.69% |
| ISRG260116C00370000 | 2024-05-16 9:44AM EDT | 2026-01-16 | 94.00 | 92.50 | 96.40 | 0.00 | - | 1 | 29 | 41.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517P00370000 | 2024-05-17 12:35PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.05 | -0.04 | -33.33% | 2 | 627 | 57.81% |
| ISRG240524P00370000 | 2024-05-17 11:20AM EDT | 2024-05-24 | 0.30 | 0.10 | 0.70 | +0.05 | +20.00% | 190 | 227 | 35.55% |
| ISRG240531P00370000 | 2024-05-16 10:51AM EDT | 2024-05-31 | 0.50 | 0.35 | 0.50 | -0.09 | -15.25% | 4 | 30 | 24.02% |
| ISRG240607P00370000 | 2024-05-15 11:59AM EDT | 2024-06-07 | 1.00 | 0.75 | 2.10 | -0.51 | -33.77% | 4 | 12 | 29.21% |
| ISRG240614P00370000 | 2024-05-13 10:31AM EDT | 2024-06-14 | 1.85 | 1.30 | 1.65 | -2.93 | -61.30% | 1 | 9 | 23.56% |
| ISRG240621P00370000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 2.10 | 1.95 | 2.20 | -0.19 | -8.30% | 23 | 891 | 23.19% |
| ISRG240628P00370000 | 2024-05-15 2:57PM EDT | 2024-06-28 | 3.33 | 2.45 | 3.00 | 0.00 | - | 26 | 26 | 23.67% |
| ISRG240719P00370000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 5.95 | 5.60 | 6.10 | -0.05 | -0.83% | 27 | 156 | 26.04% |
| ISRG241018P00370000 | 2024-05-15 10:31AM EDT | 2024-10-18 | 12.40 | 12.80 | 13.40 | 0.00 | - | 3 | 69 | 25.30% |
| ISRG250117P00370000 | 2024-05-15 1:46PM EDT | 2025-01-17 | 20.40 | 18.20 | 20.70 | 0.00 | - | 8 | 250 | 26.39% |
| ISRG250620P00370000 | 2024-05-17 2:50PM EDT | 2025-06-20 | 29.10 | 27.70 | 29.60 | -4.90 | -14.41% | 5 | 3 | 26.56% |
| ISRG260116P00370000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 37.50 | 35.90 | 38.00 | 0.00 | - | 1 | 19 | 25.93% |
