La bourse est fermée

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
238,37+2,35 (+1,00 %)
À la clôture : 04:00PM EDT
238,30 -0,07 (-0,03 %)
Échanges après Bourse : 07:54PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG220819C001400002022-08-04 9:30AM EDT140.00103.0294.40101.200.00-11282.76%
ISRG220819C001600002022-06-30 11:00AM EDT160.0043.8567.8073.100.00-100.00%
ISRG220819C001650002022-08-04 9:30AM EDT165.0078.1269.3075.300.00-11190.48%
ISRG220819C001700002022-07-11 12:20PM EDT170.0038.1665.9071.000.00-22102.15%
ISRG220819C001750002022-07-27 9:45AM EDT175.0049.1059.0065.300.00-16165.87%
ISRG220819C001800002022-07-22 9:36AM EDT180.0027.6053.5061.700.00-12179.79%
ISRG220819C001850002022-07-27 11:01AM EDT185.0039.2049.3055.400.00-235144.19%
ISRG220819C001900002022-08-11 2:53PM EDT190.0046.2045.1050.300.00-14130.66%
ISRG220819C001925002022-07-22 3:23PM EDT192.5021.4042.4047.900.00-33126.76%
ISRG220819C001950002022-08-10 10:54AM EDT195.0042.6540.2046.800.00-14568.75%
ISRG220819C001975002022-07-27 11:01AM EDT197.5027.7038.0042.600.00-215110.11%
ISRG220819C002000002022-08-10 12:31PM EDT200.0038.4635.7039.300.00-122588.87%
ISRG220819C002025002022-07-25 1:18PM EDT202.5021.6033.0037.900.00-1016103.96%
ISRG220819C002050002022-08-10 12:31PM EDT205.0033.5132.5035.900.00-19776.86%
ISRG220819C002075002022-07-26 9:44AM EDT207.5015.0027.9034.400.00-21557.03%
ISRG220819C002100002022-08-12 2:53PM EDT210.0028.0024.9030.40+0.70+2.56%220986.99%
ISRG220819C002125002022-07-28 1:29PM EDT212.5019.8022.9028.400.00-74087.84%
ISRG220819C002150002022-08-12 3:42PM EDT215.0023.5723.1025.10-0.83-3.40%213655.62%
ISRG220819C002175002022-08-11 2:49PM EDT217.5019.4020.3021.800.00-126154.39%
ISRG220819C002200002022-08-12 3:42PM EDT220.0018.7716.0020.70+1.57+9.13%312467.63%
ISRG220819C002225002022-08-11 2:03PM EDT222.5015.6914.1017.200.00-55049.85%
ISRG220819C002250002022-08-12 3:50PM EDT225.0014.0013.5014.50+0.30+2.19%21,27241.90%
ISRG220819C002275002022-08-12 3:27PM EDT227.5012.0010.8012.80+1.80+17.65%54845.24%
ISRG220819C002300002022-08-12 2:52PM EDT230.009.109.5010.10-0.31-3.29%291,04537.09%
ISRG220819C002325002022-08-11 10:15AM EDT232.5011.707.608.100.00-57135.21%
ISRG220819C002350002022-08-12 3:58PM EDT235.006.005.806.20+0.96+19.05%301,04232.94%
ISRG220819C002375002022-08-12 2:57PM EDT237.504.234.104.60+0.53+14.32%405631.57%
ISRG220819C002400002022-08-12 3:58PM EDT240.003.102.803.30+0.35+12.73%551,01230.75%
ISRG220819C002425002022-08-12 3:57PM EDT242.502.001.952.15+0.20+11.11%8313929.13%
ISRG220819C002450002022-08-12 3:24PM EDT245.001.301.201.40+0.05+4.00%7069428.75%
ISRG220819C002475002022-08-12 3:03PM EDT247.500.760.700.85+0.01+1.33%28316528.22%
ISRG220819C002500002022-08-12 1:05PM EDT250.000.360.400.50-0.64-64.00%2127627.98%
ISRG220819C002525002022-08-12 3:57PM EDT252.500.250.200.30-0.68-73.12%8812828.27%
ISRG220819C002550002022-08-12 2:50PM EDT255.000.200.050.55-0.15-42.86%3740636.91%
ISRG220819C002600002022-08-12 1:54PM EDT260.000.100.000.45-0.10-50.00%504,94342.43%
ISRG220819C002650002022-08-02 12:58PM EDT265.001.050.000.200.00-294342.09%
ISRG220819C002700002022-08-09 9:57AM EDT270.000.150.000.200.00-13648.05%
ISRG220819C002750002022-08-08 11:16AM EDT275.000.150.000.500.00-16255.86%
ISRG220819C002800002022-08-05 10:13AM EDT280.000.120.000.500.00-22661.52%
ISRG220819C002850002022-07-05 2:21PM EDT285.000.350.050.650.00--271.00%
ISRG220819C002900002022-08-11 3:49PM EDT290.000.050.000.350.00-32268.36%
ISRG220819C002950002022-08-11 12:04PM EDT295.000.050.000.150.00-142365.43%
ISRG220819C003000002022-08-03 9:41AM EDT300.000.110.000.150.00-15269.92%
ISRG220819C003100002022-08-02 12:48PM EDT310.000.100.000.200.00-18943881.25%
ISRG220819C003150002022-08-02 9:33AM EDT315.000.050.000.350.00-1691.89%
ISRG220819C003200002022-08-12 2:46PM EDT320.000.010.000.05-0.04-80.00%1560176.95%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG220819P000950002022-08-10 10:38AM EDT95.000.050.000.050.00-11,860228.13%
ISRG220819P001000002022-07-22 9:54AM EDT100.000.100.000.150.00-50105241.41%
ISRG220819P001050002022-07-05 3:40PM EDT105.000.300.000.500.00-14461264.45%
ISRG220819P001100002022-07-27 1:16PM EDT110.000.070.000.150.00-4104216.41%
ISRG220819P001150002022-07-27 10:57AM EDT115.000.050.000.150.00-5151204.69%
ISRG220819P001200002022-07-25 11:00AM EDT120.000.050.000.350.00-1531214.26%
ISRG220819P001250002022-08-05 2:51PM EDT125.000.050.000.150.00-5156182.81%
ISRG220819P001300002022-08-05 3:50PM EDT130.000.050.000.100.00-5257165.23%
ISRG220819P001350002022-08-08 10:50AM EDT135.000.050.001.250.00-119218.36%
ISRG220819P001400002022-08-12 2:46PM EDT140.000.010.000.40-0.04-80.00%5389173.05%
ISRG220819P001450002022-08-02 2:21PM EDT145.000.050.000.900.00-113183.59%
ISRG220819P001500002022-08-03 1:18PM EDT150.000.140.000.350.00-658150.00%
ISRG220819P001550002022-07-27 10:46AM EDT155.000.150.001.450.00-969176.03%
ISRG220819P001600002022-07-28 12:35PM EDT160.000.150.000.400.00-130133.59%
ISRG220819P001650002022-07-20 2:00PM EDT165.000.770.000.350.00-29122.07%
ISRG220819P001700002022-08-02 2:55PM EDT170.000.100.000.700.00-261125.98%
ISRG220819P001750002022-08-12 12:01PM EDT175.000.050.001.30-0.01-16.67%2517130.27%
ISRG220819P001800002022-08-12 1:20PM EDT180.000.050.000.25-0.05-50.00%170191.80%
ISRG220819P001850002022-08-04 10:40AM EDT185.000.220.001.300.00-11,182110.45%
ISRG220819P001875002022-07-26 3:07PM EDT187.501.470.001.400.00-212107.23%
ISRG220819P001900002022-08-09 2:08PM EDT190.000.150.000.300.00-130778.13%
ISRG220819P001925002022-08-02 1:05PM EDT192.500.380.000.300.00-23374.22%
ISRG220819P001950002022-08-12 3:15PM EDT195.000.120.050.15+0.01+9.09%141666.21%
ISRG220819P001975002022-08-10 2:04PM EDT197.500.110.050.300.00-430967.97%
ISRG220819P002000002022-08-12 1:21PM EDT200.000.110.100.15-0.09-45.00%1031760.94%
ISRG220819P002025002022-08-11 2:17PM EDT202.500.200.050.350.00-152461.52%
ISRG220819P002050002022-08-12 3:15PM EDT205.000.330.050.35-0.11-25.00%111457.62%
ISRG220819P002075002022-08-11 3:52PM EDT207.500.190.050.350.00-18719153.71%
ISRG220819P002100002022-08-12 1:38PM EDT210.000.200.150.35-0.33-62.26%50312351.86%
ISRG220819P002125002022-08-12 10:25AM EDT212.500.250.100.25-0.15-37.50%2512547.80%
ISRG220819P002150002022-08-12 3:55PM EDT215.000.260.200.30-0.25-49.02%729945.41%
ISRG220819P002175002022-08-12 2:05PM EDT217.500.340.250.35-0.04-10.53%107442.63%
ISRG220819P002200002022-08-12 3:56PM EDT220.000.350.300.40-0.48-57.83%2112939.60%
ISRG220819P002225002022-08-12 3:31PM EDT222.500.480.400.55-0.62-56.36%173138.18%
ISRG220819P002250002022-08-12 3:31PM EDT225.000.670.550.75-0.69-50.74%415036.67%
ISRG220819P002275002022-08-12 3:29PM EDT227.500.900.801.00-0.92-50.55%711534.89%
ISRG220819P002300002022-08-12 3:28PM EDT230.001.201.151.35-1.17-49.37%11923733.24%
ISRG220819P002325002022-08-12 3:49PM EDT232.501.801.601.90-1.30-41.94%1827732.28%
ISRG220819P002350002022-08-12 3:42PM EDT235.002.552.352.65-1.50-37.04%409831.49%
ISRG220819P002375002022-08-12 3:29PM EDT237.503.363.203.60-1.64-32.80%316730.59%
ISRG220819P002400002022-08-12 2:05PM EDT240.005.704.204.800.00-360429.76%
ISRG220819P002425002022-08-10 2:33PM EDT242.507.805.806.300.00-155429.30%
ISRG220819P002450002022-08-11 11:34AM EDT245.007.907.508.000.00-24428.47%
ISRG220819P002475002022-08-08 10:05AM EDT247.507.908.1010.000.00-272628.47%
ISRG220819P002500002022-08-08 10:22AM EDT250.009.309.4015.200.00-111460.00%
ISRG220819P002525002022-08-08 10:27AM EDT252.5010.6012.5015.500.00-51643.87%
ISRG220819P002550002022-08-11 10:07AM EDT255.0014.9713.9018.700.00-1356.45%
ISRG220819P002600002022-08-08 9:51AM EDT260.0016.6018.0025.700.00-131586.43%
ISRG220819P002700002022-08-09 2:01PM EDT270.0036.4728.3034.900.00-1297.24%
ISRG220819P002950002022-07-06 10:56AM EDT295.0086.7053.2055.800.00--00.00%