La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 552,54 +953,16 (+1,55 %)
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’achatpour2 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240802C00290000 | 2024-07-25 3:52PM EDT | 290.00 | 149.33 | 147.20 | 154.80 | 0.00 | - | - | - | 210.91% |
| ISRG240802C00325000 | 2024-07-22 12:53PM EDT | 325.00 | 117.47 | 112.10 | 119.80 | -18.78 | -13.78% | 5 | 5 | 163.70% |
| ISRG240802C00330000 | 2024-07-15 11:35AM EDT | 330.00 | 111.07 | 109.10 | 114.40 | 0.00 | - | 2 | 2 | 104.20% |
| ISRG240802C00365000 | 2024-07-01 11:38AM EDT | 365.00 | 77.35 | 72.30 | 79.90 | 0.00 | - | 1 | 1 | 114.65% |
| ISRG240802C00380000 | 2024-07-26 10:07AM EDT | 380.00 | 60.70 | 57.10 | 64.90 | -0.53 | -0.87% | 5 | 25 | 96.41% |
| ISRG240802C00385000 | 2024-07-01 11:38AM EDT | 385.00 | 58.70 | 52.70 | 59.90 | 0.00 | - | 1 | 1 | 90.36% |
| ISRG240802C00390000 | 2024-07-25 3:21PM EDT | 390.00 | 50.40 | 48.80 | 54.90 | -0.83 | -1.62% | 5 | 26 | 52.44% |
| ISRG240802C00405000 | 2024-07-25 3:52PM EDT | 405.00 | 35.38 | 33.10 | 40.10 | 0.00 | - | - | - | 67.26% |
| ISRG240802C00410000 | 2024-07-22 12:53PM EDT | 410.00 | 36.35 | 30.30 | 36.10 | -15.40 | -29.76% | 6 | 7 | 66.99% |
| ISRG240802C00415000 | 2024-07-24 1:16PM EDT | 415.00 | 44.45 | 25.10 | 28.40 | 0.00 | - | 5 | 7 | 43.73% |
| ISRG240802C00420000 | 2024-07-22 12:12PM EDT | 420.00 | 45.60 | 21.20 | 24.80 | 0.00 | - | 59 | 50 | 46.38% |
| ISRG240802C00425000 | 2024-07-22 9:38AM EDT | 425.00 | 42.10 | 16.70 | 21.40 | 0.00 | - | 2 | 5 | 47.86% |
| ISRG240802C00427500 | 2024-07-19 9:52AM EDT | 427.50 | 23.60 | 15.10 | 18.20 | 0.00 | - | 2 | 2 | 40.81% |
| ISRG240802C00430000 | 2024-07-26 2:33PM EDT | 430.00 | 14.82 | 12.80 | 15.30 | -3.79 | -20.37% | 2 | 26 | 35.23% |
| ISRG240802C00432500 | 2024-07-26 3:22PM EDT | 432.50 | 12.30 | 11.00 | 14.70 | +1.42 | +13.05% | 7 | 3 | 40.06% |
| ISRG240802C00435000 | 2024-07-26 2:55PM EDT | 435.00 | 9.50 | 9.50 | 11.10 | -17.35 | -64.62% | 34 | 58 | 31.13% |
| ISRG240802C00437500 | 2024-07-26 9:58AM EDT | 437.50 | 7.10 | 7.80 | 9.70 | -23.76 | -76.99% | 1 | 6 | 31.51% |
| ISRG240802C00440000 | 2024-07-26 3:30PM EDT | 440.00 | 7.20 | 6.60 | 7.20 | +1.70 | +30.91% | 20 | 235 | 26.82% |
| ISRG240802C00442500 | 2024-07-26 3:09PM EDT | 442.50 | 5.20 | 5.30 | 5.80 | -1.43 | -21.57% | 63 | 14 | 26.14% |
| ISRG240802C00445000 | 2024-07-26 3:28PM EDT | 445.00 | 5.20 | 4.20 | 4.80 | -0.20 | -3.70% | 25 | 45 | 26.48% |
| ISRG240802C00447500 | 2024-07-26 2:01PM EDT | 447.50 | 5.10 | 3.20 | 3.80 | +0.80 | +18.60% | 17 | 23 | 26.19% |
| ISRG240802C00450000 | 2024-07-26 3:01PM EDT | 450.00 | 2.50 | 2.50 | 5.20 | +0.23 | +10.13% | 34 | 76 | 36.07% |
| ISRG240802C00452500 | 2024-07-26 3:14PM EDT | 452.50 | 2.32 | 1.85 | 3.30 | +0.42 | +22.11% | 18 | 34 | 30.90% |
| ISRG240802C00455000 | 2024-07-26 3:50PM EDT | 455.00 | 1.85 | 1.40 | 1.70 | -0.05 | -2.63% | 25 | 36 | 25.55% |
| ISRG240802C00457500 | 2024-07-26 3:14PM EDT | 457.50 | 1.42 | 1.00 | 2.75 | +0.23 | +19.33% | 9 | - | 34.27% |
| ISRG240802C00460000 | 2024-07-26 2:41PM EDT | 460.00 | 1.03 | 0.75 | 2.40 | +0.14 | +15.73% | 129 | 128 | 35.14% |
| ISRG240802C00462500 | 2024-07-26 9:39AM EDT | 462.50 | 0.90 | 0.55 | 0.95 | +0.05 | +5.88% | 3 | - | 27.89% |
| ISRG240802C00465000 | 2024-07-26 1:42PM EDT | 465.00 | 0.65 | 0.40 | 0.60 | +0.15 | +30.00% | 7 | 61 | 26.76% |
| ISRG240802C00470000 | 2024-07-26 3:58PM EDT | 470.00 | 0.33 | 0.15 | 0.45 | -0.47 | -58.75% | 22 | 203 | 28.91% |
| ISRG240802C00475000 | 2024-07-26 3:58PM EDT | 475.00 | 0.16 | 0.10 | 0.40 | -0.10 | -38.46% | 30 | 144 | 31.89% |
| ISRG240802C00480000 | 2024-07-26 12:30PM EDT | 480.00 | 0.18 | 0.10 | 0.25 | +0.02 | +12.50% | 6 | 51 | 32.52% |
| ISRG240802C00485000 | 2024-07-25 3:17PM EDT | 485.00 | 1.65 | 0.00 | 0.50 | 0.00 | - | 16 | 28 | 40.60% |
| ISRG240802C00490000 | 2024-07-26 9:36AM EDT | 490.00 | 0.09 | 0.00 | 1.05 | 0.00 | - | 1 | 30 | 51.56% |
| ISRG240802C00495000 | 2024-07-25 3:17PM EDT | 495.00 | 1.41 | 0.00 | 1.05 | 0.00 | - | 10 | 10 | 55.30% |
| ISRG240802C00500000 | 2024-07-25 11:15AM EDT | 500.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 39 | 53.37% |
| ISRG240802C00530000 | 2024-07-25 3:28PM EDT | 530.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 50.78% |
| ISRG240802C00570000 | 2024-07-23 9:30AM EDT | 570.00 | 0.93 | 0.00 | 0.95 | 0.00 | - | - | 1 | 90.48% |
| ISRG240802C00580000 | 2024-07-23 9:30AM EDT | 580.00 | 0.93 | 0.00 | 0.95 | 0.00 | - | - | 1 | 95.56% |
| ISRG240802C00590000 | 2024-07-23 9:30AM EDT | 590.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 32 | 100.49% |
Options de ventepour2 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240802P00260000 | 2024-07-16 3:11PM EDT | 260.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 142.58% |
| ISRG240802P00300000 | 2024-07-18 9:31AM EDT | 300.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 134.67% |
| ISRG240802P00305000 | 2024-07-18 2:17PM EDT | 305.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 129.59% |
| ISRG240802P00325000 | 2024-07-18 1:34PM EDT | 325.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 109.86% |
| ISRG240802P00355000 | 2024-07-19 3:57PM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 56.64% |
| ISRG240802P00365000 | 2024-07-18 1:40PM EDT | 365.00 | 1.85 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 73.63% |
| ISRG240802P00370000 | 2024-07-19 9:44AM EDT | 370.00 | 0.19 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 69.19% |
| ISRG240802P00375000 | 2024-07-25 11:04AM EDT | 375.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 16 | 56.84% |
| ISRG240802P00380000 | 2024-07-25 11:03AM EDT | 380.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 3 | 14 | 60.84% |
| ISRG240802P00385000 | 2024-07-25 11:03AM EDT | 385.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| ISRG240802P00390000 | 2024-07-25 11:03AM EDT | 390.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 5 | 24 | 48.29% |
| ISRG240802P00395000 | 2024-07-25 12:42PM EDT | 395.00 | 0.38 | 0.05 | 1.45 | 0.00 | - | 6 | 5 | 51.20% |
| ISRG240802P00400000 | 2024-07-26 1:31PM EDT | 400.00 | 0.20 | 0.10 | 0.60 | +0.07 | +53.85% | 1 | 35 | 44.36% |
| ISRG240802P00405000 | 2024-07-25 3:09PM EDT | 405.00 | 0.48 | 0.20 | 0.55 | 0.00 | - | 27 | 56 | 39.09% |
| ISRG240802P00410000 | 2024-07-26 2:38PM EDT | 410.00 | 0.41 | 0.30 | 0.55 | -0.01 | -2.38% | 11 | 19 | 34.60% |
| ISRG240802P00415000 | 2024-07-26 2:38PM EDT | 415.00 | 0.50 | 0.10 | 0.80 | -0.55 | -52.38% | 14 | 67 | 32.91% |
| ISRG240802P00420000 | 2024-07-26 2:41PM EDT | 420.00 | 0.95 | 0.05 | 1.10 | -0.80 | -45.71% | 33 | 228 | 30.65% |
| ISRG240802P00425000 | 2024-07-26 12:58PM EDT | 425.00 | 1.27 | 1.20 | 1.60 | +0.22 | +20.95% | 11 | 14 | 28.80% |
| ISRG240802P00427500 | 2024-07-26 2:42PM EDT | 427.50 | 1.75 | 0.20 | 1.85 | -0.68 | -27.98% | 13 | 30 | 27.38% |
| ISRG240802P00430000 | 2024-07-26 2:41PM EDT | 430.00 | 2.04 | 0.50 | 2.25 | -1.26 | -38.18% | 53 | 181 | 26.47% |
| ISRG240802P00432500 | 2024-07-26 3:02PM EDT | 432.50 | 2.85 | 1.70 | 2.90 | -0.95 | -25.00% | 26 | 11 | 26.33% |
| ISRG240802P00435000 | 2024-07-26 3:20PM EDT | 435.00 | 2.80 | 2.05 | 3.50 | -2.80 | -50.00% | 25 | 19 | 25.38% |
| ISRG240802P00437500 | 2024-07-26 3:18PM EDT | 437.50 | 4.09 | 2.15 | 4.40 | -2.60 | -38.86% | 38 | 53 | 25.18% |
| ISRG240802P00440000 | 2024-07-26 1:44PM EDT | 440.00 | 4.70 | 4.60 | 5.40 | -3.00 | -38.96% | 40 | 319 | 24.76% |
| ISRG240802P00442500 | 2024-07-26 2:42PM EDT | 442.50 | 5.40 | 6.00 | 6.60 | -2.50 | -31.65% | 47 | 57 | 24.50% |
| ISRG240802P00445000 | 2024-07-26 3:24PM EDT | 445.00 | 7.35 | 7.30 | 7.90 | -1.50 | -16.95% | 43 | 69 | 23.96% |
| ISRG240802P00447500 | 2024-07-26 3:15PM EDT | 447.50 | 9.22 | 8.70 | 9.50 | -4.18 | -31.19% | 6 | 23 | 23.99% |
| ISRG240802P00450000 | 2024-07-26 3:10PM EDT | 450.00 | 11.22 | 8.20 | 11.70 | -0.98 | -8.03% | 45 | 270 | 26.15% |
| ISRG240802P00452500 | 2024-07-26 2:27PM EDT | 452.50 | 11.45 | 9.60 | 13.90 | +2.05 | +21.81% | 2 | 10 | 27.96% |
| ISRG240802P00455000 | 2024-07-26 2:27PM EDT | 455.00 | 13.35 | 13.30 | 16.70 | +3.65 | +37.63% | 20 | 36 | 32.59% |
| ISRG240802P00457500 | 2024-07-26 3:56PM EDT | 457.50 | 19.21 | 14.30 | 18.20 | +0.24 | +1.27% | 1 | - | 30.08% |
| ISRG240802P00460000 | 2024-07-26 2:02PM EDT | 460.00 | 15.40 | 15.60 | 20.50 | +2.15 | +16.23% | 2 | 59 | 31.54% |
| ISRG240802P00465000 | 2024-07-25 10:12AM EDT | 465.00 | 15.00 | 20.40 | 25.80 | 0.00 | - | 2 | 4 | 38.60% |
| ISRG240802P00470000 | 2024-07-26 3:49PM EDT | 470.00 | 28.45 | 26.30 | 31.90 | +8.57 | +43.11% | 10 | 7 | 50.55% |
| ISRG240802P00475000 | 2024-07-24 9:31AM EDT | 475.00 | 22.00 | 30.70 | 37.60 | 0.00 | - | 1 | 1 | 59.89% |
