Marchés français ouverture 3 h 12 min
Dow Jones
33 129,55 +127,17 (+0,39 %) Nasdaq
13 236,01 +176,54 (+1,35 %) Nikkei 225
30 886,51 +359,63 (+1,18 %) EUR/USD
1,0531 +0,0022 (+0,21 %) HANG SENG
17 323,68 +127,84 (+0,74 %) Bitcoin EUR
26 296,79 +253,79 (+0,97 %)
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 :
Options d’achatpour6 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG231006C00170000 | 2023-09-29 3:31PM EDT | 170.00 | 123.13 | 116.70 | 122.50 | 0.00 | - | 1 | 1 | 478.22% |
| ISRG231006C00200000 | 2023-09-20 2:42PM EDT | 200.00 | 96.91 | 88.20 | 92.30 | 0.00 | - | 1 | 1 | 347.07% |
| ISRG231006C00280000 | 2023-10-04 9:40AM EDT | 280.00 | 9.70 | 10.30 | 11.70 | -0.47 | -4.62% | 2 | 11 | 58.84% |
| ISRG231006C00285000 | 2023-10-04 12:08PM EDT | 285.00 | 4.70 | 6.20 | 6.90 | -0.90 | -16.07% | 5 | 16 | 43.24% |
| ISRG231006C00287500 | 2023-10-04 3:57PM EDT | 287.50 | 4.70 | 4.50 | 4.90 | +0.73 | +18.39% | 35 | 33 | 38.99% |
| ISRG231006C00290000 | 2023-10-04 3:52PM EDT | 290.00 | 3.35 | 2.95 | 3.40 | +0.65 | +24.07% | 73 | 40 | 38.03% |
| ISRG231006C00292500 | 2023-10-04 3:43PM EDT | 292.50 | 2.06 | 1.80 | 2.15 | +0.28 | +15.73% | 39 | 74 | 36.45% |
| ISRG231006C00295000 | 2023-10-04 3:11PM EDT | 295.00 | 1.09 | 1.05 | 1.30 | +0.12 | +12.37% | 22 | 44 | 35.94% |
| ISRG231006C00297500 | 2023-10-04 3:43PM EDT | 297.50 | 0.70 | 0.45 | 0.75 | -0.09 | -11.39% | 36 | 99 | 35.89% |
| ISRG231006C00300000 | 2023-10-04 3:58PM EDT | 300.00 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 68 | 174 | 36.96% |
| ISRG231006C00302500 | 2023-10-04 10:40AM EDT | 302.50 | 0.30 | 0.15 | 0.30 | -0.05 | -14.29% | 2 | 54 | 39.16% |
| ISRG231006C00305000 | 2023-10-04 3:16PM EDT | 305.00 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 10 | 90 | 38.87% |
| ISRG231006C00307500 | 2023-10-04 3:43PM EDT | 307.50 | 0.10 | 0.00 | 0.30 | -0.04 | -28.57% | 2 | 32 | 50.59% |
| ISRG231006C00310000 | 2023-10-04 3:16PM EDT | 310.00 | 0.04 | 0.00 | 0.15 | -0.06 | -60.00% | 5 | 60 | 48.93% |
| ISRG231006C00312500 | 2023-10-02 3:48PM EDT | 312.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 14 | 13 | 73.88% |
| ISRG231006C00315000 | 2023-10-03 3:20PM EDT | 315.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 21 | 843 | 54.79% |
| ISRG231006C00317500 | 2023-09-27 9:53AM EDT | 317.50 | 0.70 | 0.00 | 1.05 | 0.00 | - | 3 | 9 | 80.47% |
| ISRG231006C00320000 | 2023-10-03 12:13PM EDT | 320.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | 1 | 21 | 85.84% |
| ISRG231006C00322500 | 2023-09-25 10:59AM EDT | 322.50 | 0.32 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 95.51% |
| ISRG231006C00325000 | 2023-09-28 1:16PM EDT | 325.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 144 | 65.63% |
| ISRG231006C00330000 | 2023-09-29 11:27AM EDT | 330.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 2 | 13 | 106.25% |
| ISRG231006C00335000 | 2023-09-29 9:36AM EDT | 335.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 2 | 11 | 115.87% |
| ISRG231006C00340000 | 2023-09-13 10:43AM EDT | 340.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 1 | 12 | 125.20% |
| ISRG231006C00345000 | 2023-09-28 2:08PM EDT | 345.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 76 | 94.92% |
| ISRG231006C00360000 | 2023-10-02 3:33PM EDT | 360.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 3 | 5 | 162.79% |
| ISRG231006C00380000 | 2023-08-30 9:41AM EDT | 380.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | - | 14 | 130.47% |
| ISRG231006C00390000 | 2023-08-30 9:41AM EDT | 390.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 31 | 172.27% |
| ISRG231006C00400000 | 2023-09-13 12:29PM EDT | 400.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 10 | 219.24% |
Options de ventepour6 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG231006P00240000 | 2023-09-26 3:07PM EDT | 240.00 | 0.24 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 142.87% |
| ISRG231006P00250000 | 2023-09-26 10:30AM EDT | 250.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 89.45% |
| ISRG231006P00255000 | 2023-09-22 10:15AM EDT | 255.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | - | 2 | 119.04% |
| ISRG231006P00257500 | 2023-09-29 1:58PM EDT | 257.50 | 0.10 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 97.66% |
| ISRG231006P00260000 | 2023-09-26 3:07PM EDT | 260.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 4 | 15 | 86.13% |
| ISRG231006P00262500 | 2023-10-03 2:16PM EDT | 262.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 68.56% |
| ISRG231006P00265000 | 2023-10-02 10:43AM EDT | 265.00 | 0.08 | 0.00 | 1.10 | 0.00 | - | 5 | 16 | 84.13% |
| ISRG231006P00270000 | 2023-10-04 12:47PM EDT | 270.00 | 0.10 | 0.00 | 0.15 | -0.13 | -56.52% | 2 | 44 | 53.71% |
| ISRG231006P00272500 | 2023-10-04 3:16PM EDT | 272.50 | 0.11 | 0.05 | 0.25 | -0.24 | -68.57% | 4 | 12 | 53.03% |
| ISRG231006P00275000 | 2023-10-03 10:23AM EDT | 275.00 | 0.60 | 0.10 | 0.30 | 0.00 | - | 2 | 48 | 48.73% |
| ISRG231006P00277500 | 2023-10-03 2:01PM EDT | 277.50 | 0.60 | 0.15 | 0.25 | -0.25 | -29.41% | 1 | 15 | 40.53% |
| ISRG231006P00280000 | 2023-10-04 3:37PM EDT | 280.00 | 0.33 | 0.25 | 0.45 | -0.97 | -74.62% | 26 | 212 | 39.84% |
| ISRG231006P00282500 | 2023-10-04 3:50PM EDT | 282.50 | 0.67 | 0.45 | 0.65 | -1.15 | -63.19% | 7 | 52 | 36.72% |
| ISRG231006P00285000 | 2023-10-04 3:37PM EDT | 285.00 | 1.00 | 0.90 | 1.10 | -1.00 | -50.00% | 60 | 51 | 35.77% |
| ISRG231006P00287500 | 2023-10-04 3:50PM EDT | 287.50 | 1.82 | 1.50 | 1.75 | -1.88 | -50.81% | 30 | 91 | 34.38% |
| ISRG231006P00290000 | 2023-10-04 3:07PM EDT | 290.00 | 3.45 | 2.40 | 2.80 | -1.65 | -32.35% | 46 | 437 | 34.29% |
| ISRG231006P00292500 | 2023-10-03 3:40PM EDT | 292.50 | 6.80 | 3.70 | 4.20 | 0.00 | - | 15 | 41 | 34.38% |
| ISRG231006P00295000 | 2023-10-03 11:14AM EDT | 295.00 | 6.85 | 5.30 | 6.00 | -0.74 | -9.75% | 7 | 58 | 35.67% |
| ISRG231006P00297500 | 2023-10-02 1:07PM EDT | 297.50 | 7.20 | 7.20 | 8.20 | 0.00 | - | 6 | 19 | 39.80% |
| ISRG231006P00300000 | 2023-10-04 3:56PM EDT | 300.00 | 9.65 | 9.40 | 10.20 | -3.35 | -25.77% | 5 | 25 | 37.70% |
| ISRG231006P00302500 | 2023-10-03 11:32AM EDT | 302.50 | 14.50 | 11.60 | 12.90 | 0.00 | - | 1 | 4 | 48.88% |
| ISRG231006P00305000 | 2023-10-04 2:43PM EDT | 305.00 | 17.03 | 12.50 | 15.70 | -0.78 | -4.38% | 161 | 199 | 62.01% |
| ISRG231006P00307500 | 2023-09-26 11:38AM EDT | 307.50 | 18.50 | 14.90 | 18.80 | 0.00 | - | 1 | 1 | 80.54% |
| ISRG231006P00310000 | 2023-10-03 3:29PM EDT | 310.00 | 23.00 | 18.70 | 20.70 | 0.00 | - | 63 | 4 | 75.34% |
| ISRG231006P00315000 | 2023-09-28 12:50PM EDT | 315.00 | 18.84 | 23.60 | 26.30 | 0.00 | - | 10 | 1 | 63.18% |
| ISRG231006P00320000 | 2023-09-20 3:49PM EDT | 320.00 | 27.25 | 28.00 | 30.60 | 0.00 | - | 2 | 1 | 97.02% |
| ISRG231006P00325000 | 2023-09-07 3:21PM EDT | 325.00 | 30.14 | 33.50 | 35.60 | 0.00 | - | 1 | 0 | 108.20% |
| ISRG231006P00345000 | 2023-08-29 2:30PM EDT | 345.00 | 35.28 | 46.60 | 49.90 | 0.00 | - | - | 0 | 0.00% |
| ISRG231006P00390000 | 2023-08-29 2:30PM EDT | 390.00 | 80.30 | 92.80 | 95.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
