La bourse ferme dans 1 h 44 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
427,12+1,34 (+0,31 %)
À partir de 09:45AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240621C001150002024-02-08 4:02PM EDT115.00273.61274.70282.300.00-140.00%
ISRG240621C001200002024-04-16 2:19PM EDT120.00263.62275.40283.400.00-110.00%
ISRG240621C001250002023-06-16 12:17PM EDT125.00211.53232.50240.700.00-220.00%
ISRG240621C001300002023-05-24 9:31AM EDT130.00179.00202.50208.000.00--10.00%
ISRG240621C001500002023-10-11 10:54AM EDT150.00137.42132.00136.800.00-110.00%
ISRG240621C001600002023-05-19 3:46PM EDT160.00166.10177.10185.000.00-110.00%
ISRG240621C001800002023-06-14 9:30AM EDT180.00155.100.000.000.00-220.00%
ISRG240621C001950002023-09-07 10:35AM EDT195.00120.00109.90113.900.00--10.00%
ISRG240621C002000002023-08-16 9:53AM EDT200.00115.90106.90109.400.00-160.00%
ISRG240621C002100002024-03-08 11:39AM EDT210.00187.65178.20185.700.00-670.00%
ISRG240621C002200002024-06-03 11:44AM EDT220.00183.10198.10213.100.00-811418.95%
ISRG240621C002400002024-01-05 2:35PM EDT240.0092.41145.30153.700.00-3250.00%
ISRG240621C002500002024-06-07 3:50PM EDT250.00167.20172.50178.000.00-1122235.35%
ISRG240621C002600002024-06-14 9:30AM EDT260.00160.00158.20173.100.00-514330.15%
ISRG240621C002700002024-06-05 10:23AM EDT270.00143.40152.80158.000.00-1384205.37%
ISRG240621C002800002024-06-07 11:57AM EDT280.00139.90142.70148.500.00-1435207.23%
ISRG240621C002900002024-05-15 9:39AM EDT290.00105.00123.00131.200.00-1120.00%
ISRG240621C002950002024-06-04 2:04PM EDT295.00110.360.000.000.00-880.00%
ISRG240621C003000002024-05-29 10:01AM EDT300.00102.44122.70128.500.00-593178.17%
ISRG240621C003100002024-06-12 12:01PM EDT310.00117.550.000.000.00-11070.00%
ISRG240621C003150002024-06-13 1:04PM EDT315.00109.150.000.000.00-550.00%
ISRG240621C003200002024-06-12 11:45AM EDT320.00107.87102.60108.600.00-1288152.78%
ISRG240621C003300002024-06-06 9:32AM EDT330.0083.9491.00100.200.00-1175165.45%
ISRG240621C003350002024-04-29 3:14PM EDT335.0043.1060.9068.300.00-100.00%
ISRG240621C003400002024-06-06 11:11AM EDT340.0076.900.000.000.00-2990.00%
ISRG240621C003450002024-05-10 1:47PM EDT345.0044.4069.7077.800.00--10.00%
ISRG240621C003500002024-06-14 3:32PM EDT350.0076.3072.3076.90+0.75+1.00%19570.00%
ISRG240621C003550002024-04-19 10:03AM EDT355.0028.6045.3050.400.00-110.00%
ISRG240621C003600002024-06-11 10:50AM EDT360.0058.2762.3069.700.00-2470115.28%
ISRG240621C003650002024-06-12 3:14PM EDT365.0062.6656.1065.700.00-27119.19%
ISRG240621C003700002024-06-13 9:51AM EDT370.0054.8251.1060.300.00-1282107.72%
ISRG240621C003750002024-06-14 3:54PM EDT375.0050.460.000.000.00-141050.00%
ISRG240621C003775002024-05-30 2:36PM EDT377.5026.7045.2051.200.00-2279.20%
ISRG240621C003800002024-06-17 9:30AM EDT380.0045.650.000.00+5.90+17.43%15290.00%
ISRG240621C003850002024-06-14 3:54PM EDT385.0040.5136.2045.800.00-410390.21%
ISRG240621C003900002024-06-14 3:42PM EDT390.0035.3132.7038.700.00-570563.04%
ISRG240621C003925002024-06-03 10:45AM EDT392.5015.9529.9037.000.00-12567.75%
ISRG240621C003950002024-06-14 10:43AM EDT395.0026.9326.2036.100.00-420777.28%
ISRG240621C004000002024-06-14 2:48PM EDT400.0025.4722.5029.900.00-1778560.35%
ISRG240621C004050002024-06-14 2:31PM EDT405.0019.9616.5025.500.00-127757.20%
ISRG240621C004100002024-06-14 12:32PM EDT410.0015.7113.9018.200.00-471431.89%
ISRG240621C004125002024-06-14 9:47AM EDT412.5010.0011.6016.400.00-1234.18%
ISRG240621C004150002024-06-14 3:29PM EDT415.0011.950.0014.800.00-950736.46%
ISRG240621C004175002024-06-11 3:31PM EDT417.507.015.7013.800.00--441.07%
ISRG240621C004200002024-06-14 3:56PM EDT420.007.805.4010.500.00-8976931.91%
ISRG240621C004225002024-06-14 2:14PM EDT422.505.653.6010.100.00-81338.15%
ISRG240621C004250002024-06-17 9:30AM EDT425.004.500.000.00-0.50-9.09%22550.00%
ISRG240621C004275002024-06-14 3:57PM EDT427.503.720.856.400.00-383633.02%
ISRG240621C004300002024-06-17 9:30AM EDT430.002.500.000.00-0.12-4.38%37331.56%
ISRG240621C004350002024-06-17 9:30AM EDT435.001.250.000.000.00-11263.13%
ISRG240621C004400002024-06-17 9:30AM EDT440.000.550.000.00-0.02-3.39%44396.25%
ISRG240621C004450002024-06-14 3:24PM EDT445.000.300.001.700.00-42836.71%
ISRG240621C004500002024-06-14 3:54PM EDT450.000.260.000.000.00-1252812.50%
ISRG240621C004550002024-06-13 1:34PM EDT455.000.450.001.000.00-17341.82%
ISRG240621C004600002024-05-22 3:53PM EDT460.000.150.000.000.00-717812.50%
ISRG240621C004650002024-06-14 3:59PM EDT465.000.100.000.950.00-212251.32%
ISRG240621C004700002024-05-13 9:54AM EDT470.000.630.052.650.00-112761.16%
ISRG240621C004800002024-06-12 3:51PM EDT480.000.250.000.300.00-117852.25%
ISRG240621C004900002024-04-12 1:36PM EDT490.001.050.101.350.00-11469.97%
ISRG240621C005000002024-06-13 12:04PM EDT500.000.050.050.200.00-41459.08%
ISRG240621C005050002024-06-12 1:44PM EDT505.000.050.050.950.00--176.61%
ISRG240621C005100002024-06-14 2:23PM EDT510.000.05-0.950.00--2090.28%
ISRG240621C005200002024-06-11 12:27PM EDT520.000.050.000.000.00-174425.00%
ISRG240621C005300002024-06-13 12:36PM EDT530.000.050.000.950.00-4493.46%
ISRG240621C005400002024-06-07 1:51PM EDT540.000.050.000.950.00-33100.10%
ISRG240621C005500002024-06-04 12:27PM EDT550.000.100.000.000.00-10010050.00%
ISRG240621C005550002024-04-18 2:58PM EDT555.000.300.054.400.00--8145.56%
ISRG240621C005600002024-04-15 11:22AM EDT560.000.260.050.950.00--2113.67%
ISRG240621C005650002024-05-22 1:35PM EDT565.000.100.000.400.00--60102.73%
ISRG240621C005700002024-06-03 10:17AM EDT570.000.050.000.950.00-55118.85%
ISRG240621C005800002024-05-31 9:45AM EDT580.000.050.000.950.00-1025124.76%
ISRG240621C005850002024-06-13 9:41AM EDT585.000.040.000.000.00-104750.00%
ISRG240621C005900002024-05-28 12:31PM EDT590.000.050.000.000.00-7928350.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240621P001150002024-03-04 4:20PM EDT115.000.160.000.800.00-110480.47%
ISRG240621P001200002023-10-13 10:54AM EDT120.001.050.202.150.00-13542.58%
ISRG240621P001300002024-04-03 3:57PM EDT130.000.140.000.950.00-12447.07%
ISRG240621P001350002023-10-13 1:13PM EDT135.001.550.402.300.00-56505.96%
ISRG240621P001400002023-11-30 3:06PM EDT140.000.500.004.800.00-2026543.46%
ISRG240621P001500002023-12-22 12:09PM EDT150.000.300.004.400.00-11503.91%
ISRG240621P001550002024-04-18 1:23PM EDT155.000.100.004.300.00-5113487.31%
ISRG240621P001600002023-10-31 9:57AM EDT160.002.700.000.000.00-7750.00%
ISRG240621P001650002023-10-30 2:08PM EDT165.003.400.303.500.00-23449.32%
ISRG240621P001700002024-01-16 2:44PM EDT170.000.690.004.000.00-16440.53%
ISRG240621P001750002024-05-01 1:40PM EDT175.000.200.003.900.00-128425.98%
ISRG240621P001800002024-02-29 3:28PM EDT180.000.300.002.600.00-314385.35%
ISRG240621P001850002024-05-22 12:33PM EDT185.000.200.000.950.00-131321.29%
ISRG240621P001900002023-12-07 3:26PM EDT190.001.900.105.600.00-1048420.31%
ISRG240621P001950002024-04-04 1:35PM EDT195.000.030.000.950.00-240302.73%
ISRG240621P002000002024-05-14 9:50AM EDT200.000.050.001.150.00-28110301.66%
ISRG240621P002100002024-05-21 1:45PM EDT210.000.080.000.000.00-229150.00%
ISRG240621P002200002024-05-03 3:47PM EDT220.000.200.003.100.00-6118313.38%
ISRG240621P002250002024-05-31 9:46AM EDT225.000.050.000.950.00-1013251.76%
ISRG240621P002300002024-05-31 9:47AM EDT230.000.050.000.000.00-201,12350.00%
ISRG240621P002350002024-06-03 12:54PM EDT235.000.050.000.100.00-1324182.03%
ISRG240621P002400002024-06-03 10:17AM EDT240.000.050.000.000.00-529450.00%
ISRG240621P002500002024-05-13 9:30AM EDT250.000.650.000.000.00-18850.00%
ISRG240621P002550002024-05-22 1:13PM EDT255.000.050.000.950.00--4207.03%
ISRG240621P002600002024-05-06 10:29AM EDT260.000.050.001.150.00-11200205.76%
ISRG240621P002650002024-06-07 3:31PM EDT265.000.050.000.950.00-11193.16%
ISRG240621P002700002024-05-31 9:46AM EDT270.000.100.000.950.00-8483186.43%
ISRG240621P002800002024-06-05 3:41PM EDT280.000.060.000.950.00-1300173.34%
ISRG240621P002850002024-06-07 10:31AM EDT285.000.050.000.950.00-1212166.89%
ISRG240621P002900002024-06-07 1:39PM EDT290.000.050.000.800.00-4963156.45%
ISRG240621P002950002024-06-03 10:26AM EDT295.000.350.000.950.00-358154.30%
ISRG240621P003000002024-05-30 12:53PM EDT300.000.100.000.950.00-100387148.14%
ISRG240621P003050002024-06-10 2:14PM EDT305.000.050.000.950.00-46142.09%
ISRG240621P003100002024-06-14 11:23AM EDT310.000.050.000.000.00-1026750.00%
ISRG240621P003150002024-06-11 10:26AM EDT315.000.050.000.950.00-548130.18%
ISRG240621P003200002024-06-14 2:35PM EDT320.000.150.000.350.00-3523107.62%
ISRG240621P003250002024-06-13 2:42PM EDT325.000.080.000.950.00-434118.56%
ISRG240621P003300002024-06-11 10:25AM EDT330.000.100.000.950.00-5229112.79%
ISRG240621P003350002024-06-13 12:20PM EDT335.000.100.050.400.00-101995.70%
ISRG240621P003400002024-06-14 1:56PM EDT340.000.100.050.950.00-2483102.44%
ISRG240621P003450002024-06-11 3:00PM EDT345.000.090.000.950.00-206396.00%
ISRG240621P003500002024-06-17 9:30AM EDT350.000.090.000.00-0.04-23.53%276625.00%
ISRG240621P003550002024-06-07 11:16AM EDT355.000.250.050.950.00-29485.74%
ISRG240621P003600002024-06-14 2:21PM EDT360.000.150.000.950.00-181979.54%
ISRG240621P003650002024-06-10 9:30AM EDT365.000.300.000.000.00-51,42825.00%
ISRG240621P003700002024-06-11 1:01PM EDT370.000.150.000.950.00-1488468.75%
ISRG240621P003725002024-06-12 1:03PM EDT372.500.550.000.950.00-23566.06%
ISRG240621P003750002024-06-13 10:48AM EDT375.000.550.000.950.00-159163.38%
ISRG240621P003775002024-06-10 3:37PM EDT377.500.640.000.950.00-13060.69%
ISRG240621P003800002024-06-14 11:07AM EDT380.000.570.151.000.00-527560.25%
ISRG240621P003825002024-06-12 12:20PM EDT382.500.610.001.000.00-17055.91%
ISRG240621P003850002024-06-13 2:11PM EDT385.000.350.051.000.00-328553.74%
ISRG240621P003875002024-06-07 3:54PM EDT387.500.570.000.000.00-47312.50%
ISRG240621P003900002024-06-14 3:58PM EDT390.000.200.001.000.00-5345255.88%
ISRG240621P003925002024-06-10 3:21PM EDT392.500.700.001.050.00-25253.52%
ISRG240621P003950002024-06-14 3:27PM EDT395.000.270.000.000.00-216912.50%
ISRG240621P003975002024-06-13 1:08PM EDT397.500.360.001.300.00-7750.27%
ISRG240621P004000002024-06-17 9:30AM EDT400.000.250.000.00-0.05-14.29%135612.50%
ISRG240621P004025002024-06-14 2:31PM EDT402.500.420.001.500.00-293145.78%
ISRG240621P004050002024-06-14 3:35PM EDT405.000.430.000.600.00-505232.74%
ISRG240621P004075002024-06-13 2:27PM EDT407.500.830.051.550.00-12939.45%
ISRG240621P004100002024-06-14 3:32PM EDT410.000.750.101.400.00-311834.73%
ISRG240621P004125002024-06-14 3:43PM EDT412.501.050.251.700.00-136233.59%
ISRG240621P004150002024-06-17 9:30AM EDT415.001.050.000.00-0.38-20.99%2946.25%
ISRG240621P004175002024-06-14 3:32PM EDT417.501.890.751.750.00-2110426.40%
ISRG240621P004200002024-06-14 3:56PM EDT420.002.430.000.000.00-23923.13%
ISRG240621P004225002024-06-14 3:59PM EDT422.503.000.004.500.00-505633.03%
ISRG240621P004250002024-06-14 3:56PM EDT425.004.350.000.000.00-46501.56%
ISRG240621P004275002024-06-14 3:14PM EDT427.505.464.206.500.00-306531.62%
ISRG240621P004300002024-06-14 10:07AM EDT430.0011.102.9010.900.00-102446.94%
ISRG240621P004350002024-06-06 9:36AM EDT435.0027.106.1014.400.00--149.54%
ISRG240621P004400002024-02-27 2:04PM EDT440.0055.7045.1048.800.00-24198.95%
ISRG240621P004500002024-04-15 1:18PM EDT450.0069.0047.4054.500.00-10188.10%
ISRG240621P004600002023-09-26 2:09PM EDT460.00169.59199.10204.200.00--0937.39%
ISRG240621P004800002023-07-14 3:36PM EDT480.00125.40173.70179.300.00--0723.34%
ISRG240621P005000002023-08-29 2:31PM EDT500.00190.15202.50205.600.00-20791.55%
ISRG240621P005200002024-04-26 11:32AM EDT520.00144.73112.30119.300.00-20263.70%
ISRG240621P005900002024-05-09 9:54AM EDT590.00206.86170.60174.900.00-20249.54%