La bourse ferme dans 3 h 29 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
267,96+1,65 (+0,62 %)
À la clôture : 04:00PM EST
268,90 +0,94 (+0,35 %)
Avant Bourse : 07:39AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG221209C002200002022-12-02 10:09AM EST220.0049.600.000.000.00-170.00%
ISRG221209C002250002022-12-06 12:26PM EST225.0041.550.000.000.00-11110.00%
ISRG221209C002300002022-12-06 11:15AM EST230.0037.500.000.000.00-9110.00%
ISRG221209C002350002022-12-06 2:14PM EST235.0031.160.000.000.00-10170.00%
ISRG221209C002400002022-12-05 10:16AM EST240.0028.250.000.000.00-1180.00%
ISRG221209C002425002022-12-05 10:16AM EST242.5025.710.000.000.00-120.00%
ISRG221209C002450002022-12-02 2:46PM EST245.0025.420.000.000.00-10160.00%
ISRG221209C002500002022-11-25 11:30AM EST250.0016.520.000.000.00-120.00%
ISRG221209C002550002022-12-07 9:49AM EST255.0011.440.000.000.00-1190.00%
ISRG221209C002575002022-12-05 1:20PM EST257.5012.660.000.000.00-150.00%
ISRG221209C002600002022-12-06 1:00PM EST260.007.500.000.000.00-30510.00%
ISRG221209C002625002022-12-06 10:02AM EST262.507.350.000.000.00-490.00%
ISRG221209C002650002022-12-07 3:57PM EST265.004.500.000.000.00-12820.00%
ISRG221209C002675002022-12-07 2:49PM EST267.502.450.000.000.00-14620.00%
ISRG221209C002700002022-12-07 3:51PM EST270.001.630.000.000.00-71673.13%
ISRG221209C002725002022-12-07 10:59AM EST272.501.180.000.000.00-101236.25%
ISRG221209C002750002022-12-07 10:25AM EST275.000.400.000.000.00-6846.25%
ISRG221209C002775002022-12-07 11:25AM EST277.500.160.000.000.00-217012.50%
ISRG221209C002800002022-12-07 3:55PM EST280.000.100.000.000.00-914412.50%
ISRG221209C002825002022-12-06 1:29PM EST282.500.150.000.000.00-1017212.50%
ISRG221209C002850002022-12-05 11:55AM EST285.000.170.000.000.00-62625.00%
ISRG221209C002875002022-12-02 1:10PM EST287.500.250.000.000.00-151625.00%
ISRG221209C002900002022-12-05 9:53AM EST290.000.050.000.000.00-1625.00%
ISRG221209C002925002022-12-02 12:10PM EST292.500.150.000.000.00-303125.00%
ISRG221209C003000002022-11-28 2:29PM EST300.000.150.000.000.00-152625.00%
ISRG221209C003050002022-11-30 2:13PM EST305.000.130.000.000.00-11350.00%
ISRG221209C003150002022-11-11 9:55AM EST315.000.200.000.000.00-11550.00%
ISRG221209C003300002022-12-01 3:33PM EST330.000.050.000.000.00-2039650.00%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG221209P001200002022-11-21 10:21AM EST120.000.050.000.000.00--2050.00%
ISRG221209P001300002022-11-30 11:43AM EST130.000.010.000.000.00-3583750.00%
ISRG221209P001400002022-12-02 11:53AM EST140.000.010.000.000.00-3162150.00%
ISRG221209P001450002022-11-23 9:52AM EST145.000.050.000.000.00-5105100.00%
ISRG221209P001500002022-12-02 11:35AM EST150.000.010.000.000.00-3701,01850.00%
ISRG221209P001550002022-11-23 12:37PM EST155.000.050.000.000.00--33250.00%
ISRG221209P001600002022-11-21 10:52AM EST160.000.100.000.000.00-7010550.00%
ISRG221209P001650002022-11-14 2:12PM EST165.000.100.000.000.00-1150.00%
ISRG221209P001700002022-11-23 10:23AM EST170.000.100.000.000.00--450.00%
ISRG221209P001900002022-11-08 11:11AM EST190.000.600.000.000.00-1150.00%
ISRG221209P002000002022-11-15 1:30PM EST200.000.380.000.000.00-3450.00%
ISRG221209P002050002022-12-02 11:37AM EST205.000.050.000.000.00-101150.00%
ISRG221209P002100002022-11-28 3:53PM EST210.000.050.000.000.00--150.00%
ISRG221209P002150002022-11-28 1:07PM EST215.000.180.000.000.00-1250.00%
ISRG221209P002200002022-12-02 2:52PM EST220.000.050.000.000.00-253650.00%
ISRG221209P002250002022-11-30 9:49AM EST225.000.300.000.000.00-1150.00%
ISRG221209P002300002022-12-05 10:35AM EST230.000.060.000.000.00-61450.00%
ISRG221209P002325002022-12-02 12:12PM EST232.500.130.000.000.00-1150.00%
ISRG221209P002350002022-11-30 3:16PM EST235.000.200.000.000.00-31750.00%
ISRG221209P002375002022-11-29 3:37PM EST237.500.650.000.000.00--225.00%
ISRG221209P002400002022-12-07 1:56PM EST240.000.010.000.000.00-35125.00%
ISRG221209P002425002022-11-29 3:40PM EST242.501.000.000.000.00-163725.00%
ISRG221209P002450002022-12-02 2:52PM EST245.000.150.000.000.00-368825.00%
ISRG221209P002475002022-12-02 2:41PM EST247.500.250.000.000.00-53425.00%
ISRG221209P002500002022-12-07 12:05PM EST250.000.180.000.000.00-167525.00%
ISRG221209P002525002022-12-06 3:39PM EST252.500.350.000.000.00-22025.00%
ISRG221209P002550002022-12-07 1:00PM EST255.000.250.000.000.00-612412.50%
ISRG221209P002575002022-12-07 10:19AM EST257.500.500.000.000.00-33412.50%
ISRG221209P002600002022-12-07 12:05PM EST260.000.880.000.000.00-2412212.50%
ISRG221209P002625002022-12-07 11:54AM EST262.501.400.000.000.00-162446.25%
ISRG221209P002650002022-12-07 3:41PM EST265.001.500.000.000.00-195033.13%
ISRG221209P002675002022-12-07 3:59PM EST267.502.300.000.000.00-432670.78%
ISRG221209P002700002022-12-07 2:49PM EST270.004.300.000.000.00-111170.00%
ISRG221209P002725002022-12-05 3:19PM EST272.505.300.000.000.00-30970.00%
ISRG221209P002750002022-12-07 3:20PM EST275.008.050.000.000.00-10260.00%
ISRG221209P002775002022-12-02 10:27AM EST277.508.900.000.000.00-130.00%
ISRG221209P002800002022-12-01 10:04AM EST280.008.600.000.000.00--00.00%
ISRG221209P002850002022-12-06 2:54PM EST285.0018.950.000.000.00-100.00%