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
61 410,77 +1 336,07 (+2,22 %)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00400000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.05 | 0.05 | 4.10 | -1.00 | -95.24% | 60 | 608 | 55.96% |
| ISRG240524C00400000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 4.30 | 4.10 | 4.60 | +0.40 | +10.26% | 52 | 125 | 21.91% |
| ISRG240531C00400000 | 2024-05-17 2:37PM EDT | 2024-05-31 | 5.50 | 5.80 | 6.50 | -0.39 | -6.62% | 20 | 45 | 21.90% |
| ISRG240607C00400000 | 2024-05-17 1:10PM EDT | 2024-06-07 | 7.15 | 7.70 | 9.00 | -1.15 | -13.86% | 7 | 19 | 24.49% |
| ISRG240614C00400000 | 2024-05-17 2:33PM EDT | 2024-06-14 | 9.50 | 9.40 | 10.50 | 0.00 | - | 11 | 6 | 24.67% |
| ISRG240621C00400000 | 2024-05-17 1:26PM EDT | 2024-06-21 | 10.40 | 11.10 | 11.60 | -0.70 | -6.31% | 9 | 675 | 24.34% |
| ISRG240719C00400000 | 2024-05-17 3:12PM EDT | 2024-07-19 | 18.40 | 18.40 | 18.90 | +0.70 | +3.95% | 33 | 317 | 29.22% |
| ISRG241018C00400000 | 2024-05-17 3:52PM EDT | 2024-10-18 | 32.00 | 31.70 | 32.50 | 0.00 | - | 4 | 175 | 31.91% |
| ISRG250117C00400000 | 2024-05-17 2:47PM EDT | 2025-01-17 | 43.45 | 43.90 | 47.70 | -1.40 | -3.12% | 1 | 427 | 37.05% |
| ISRG250620C00400000 | 2024-05-15 3:54PM EDT | 2025-06-20 | 60.49 | 58.70 | 61.60 | 0.00 | - | 3 | 15 | 37.51% |
| ISRG260116C00400000 | 2024-05-16 1:09PM EDT | 2026-01-16 | 77.90 | 76.10 | 79.10 | 0.00 | - | 2 | 27 | 39.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517P00400000 | 2024-05-17 1:48PM EDT | 2024-05-17 | 2.34 | 0.50 | 2.20 | -0.96 | -29.09% | 26 | 138 | 18.46% |
| ISRG240607P00400000 | 2024-05-15 3:44PM EDT | 2024-06-07 | 9.00 | 7.80 | 8.30 | 0.00 | - | 9 | 19 | 19.68% |
| ISRG240621P00400000 | 2024-05-17 2:58PM EDT | 2024-06-21 | 10.70 | 10.20 | 10.80 | -0.80 | -6.96% | 5 | 110 | 20.39% |
| ISRG240719P00400000 | 2024-05-17 1:29PM EDT | 2024-07-19 | 16.80 | 15.70 | 16.30 | -0.52 | -3.00% | 17 | 86 | 23.55% |
| ISRG241018P00400000 | 2024-05-16 9:33AM EDT | 2024-10-18 | 24.60 | 24.20 | 24.90 | 0.00 | - | 1 | 27 | 23.44% |
| ISRG250117P00400000 | 2024-05-16 12:04PM EDT | 2025-01-17 | 32.00 | 31.70 | 32.60 | 0.00 | - | 4 | 149 | 24.52% |
| ISRG250620P00400000 | 2024-05-08 2:49PM EDT | 2025-06-20 | 47.70 | 39.80 | 44.70 | 0.00 | - | 12 | 35 | 26.54% |
| ISRG260116P00400000 | 2024-05-09 1:12PM EDT | 2026-01-16 | 53.58 | 48.40 | 50.50 | 0.00 | - | 1 | 2 | 24.35% |
