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
1,0873 +0,0004 (+0,03 %) Gold future
2 422,50 +37,00 (+1,55 %) Bitcoin EUR
61 546,98 +1 539,88 (+2,57 %)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00410000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 22 | 159 | 29.98% |
| ISRG240524C00410000 | 2024-05-17 3:16PM EDT | 2024-05-24 | 1.16 | 1.05 | 1.35 | -0.14 | -10.77% | 30 | 79 | 21.39% |
| ISRG240531C00410000 | 2024-05-17 3:33PM EDT | 2024-05-31 | 2.15 | 2.25 | 4.10 | -0.28 | -11.52% | 6 | 25 | 26.15% |
| ISRG240607C00410000 | 2024-05-17 3:29PM EDT | 2024-06-07 | 3.85 | 3.60 | 7.20 | -0.35 | -8.33% | 1 | 22 | 30.23% |
| ISRG240621C00410000 | 2024-05-17 3:25PM EDT | 2024-06-21 | 6.90 | 6.70 | 7.10 | +0.49 | +7.64% | 13 | 691 | 23.41% |
| ISRG240719C00410000 | 2024-05-17 11:19AM EDT | 2024-07-19 | 12.37 | 13.50 | 14.20 | -1.49 | -10.75% | 9 | 252 | 28.55% |
| ISRG241018C00410000 | 2024-05-17 2:51PM EDT | 2024-10-18 | 26.20 | 26.60 | 27.90 | -0.80 | -2.96% | 5 | 79 | 31.62% |
| ISRG250117C00410000 | 2024-05-15 10:26AM EDT | 2025-01-17 | 37.50 | 38.90 | 40.00 | +0.60 | +1.63% | 10 | 231 | 34.36% |
| ISRG250620C00410000 | 2024-05-17 12:13PM EDT | 2025-06-20 | 53.27 | 53.90 | 56.30 | +7.17 | +15.55% | 4 | 6 | 36.77% |
| ISRG260116C00410000 | 2024-05-16 12:07PM EDT | 2026-01-16 | 72.80 | 71.50 | 74.40 | 0.00 | - | 2 | 15 | 38.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517P00410000 | 2024-04-25 9:55AM EDT | 2024-05-17 | 39.45 | 7.60 | 13.80 | 0.00 | - | 10 | 7 | 80.49% |
| ISRG240621P00410000 | 2024-04-18 3:14PM EDT | 2024-06-21 | 41.40 | 15.80 | 16.40 | 0.00 | - | 8 | 21 | 19.38% |
| ISRG240719P00410000 | 2024-05-16 2:41PM EDT | 2024-07-19 | 22.10 | 21.00 | 21.60 | 0.00 | - | 6 | 20 | 22.76% |
| ISRG241018P00410000 | 2024-05-17 11:49AM EDT | 2024-10-18 | 31.20 | 27.60 | 29.90 | +0.50 | +1.63% | 4 | 14 | 22.76% |
| ISRG250117P00410000 | 2024-05-15 3:20PM EDT | 2025-01-17 | 37.10 | 33.60 | 37.60 | 0.00 | - | 7 | 70 | 23.98% |
| ISRG260116P00410000 | 2024-05-09 1:12PM EDT | 2026-01-16 | 58.58 | 52.90 | 55.00 | 0.00 | - | 1 | 33 | 23.71% |
