La bourse est fermée

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
249,49-3,08 (-1,22 %)
À la clôture : 04:00PM EDT
251,99 +2,50 (+1,00 %)
Échanges après Bourse : 05:05PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230331C002050002023-03-13 12:24PM EDT205.0027.4141.0047.600.00--1177.15%
ISRG230331C002100002023-03-28 10:15AM EDT210.0043.6236.4042.20+11.96+37.78%11154.44%
ISRG230331C002125002023-03-14 9:53AM EDT212.5022.0033.6040.100.00--1153.96%
ISRG230331C002150002023-03-17 2:48PM EDT215.0023.7031.4037.100.00-12137.67%
ISRG230331C002200002023-02-14 11:34AM EDT220.0027.3020.9021.900.00--10.00%
ISRG230331C002225002023-03-14 10:13AM EDT222.5014.8924.0029.900.00--3120.04%
ISRG230331C002250002023-03-09 3:48PM EDT225.0010.3021.3027.500.00--1113.87%
ISRG230331C002275002023-03-22 11:09AM EDT227.5019.6018.7025.000.00-11106.10%
ISRG230331C002300002023-03-15 1:05PM EDT230.009.5016.3022.900.00-443103.66%
ISRG230331C002325002023-03-24 9:30AM EDT232.5018.4013.8020.400.00-1395.56%
ISRG230331C002350002023-03-21 9:48AM EDT235.0010.8013.3017.400.00-16651.17%
ISRG230331C002375002023-03-23 11:15AM EDT237.5010.9011.8013.700.00-3957.57%
ISRG230331C002400002023-03-28 11:03AM EDT240.0012.129.6011.00-1.98-14.04%719547.44%
ISRG230331C002425002023-03-24 3:37PM EDT242.5015.848.008.400.00-206338.57%
ISRG230331C002450002023-03-28 2:02PM EDT245.006.006.106.50-3.79-38.71%217437.23%
ISRG230331C002475002023-03-28 3:05PM EDT247.504.304.304.70-4.30-50.00%15634.86%
ISRG230331C002500002023-03-28 3:13PM EDT250.002.952.953.30-2.82-48.87%1116034.03%
ISRG230331C002525002023-03-28 3:30PM EDT252.501.801.852.15-2.18-54.77%213432.89%
ISRG230331C002550002023-03-28 1:49PM EDT255.001.351.151.40-1.55-53.45%149233.08%
ISRG230331C002575002023-03-28 3:31PM EDT257.500.600.650.90-1.68-73.68%144233.62%
ISRG230331C002600002023-03-28 3:42PM EDT260.000.450.450.55-0.75-62.50%11467233.94%
ISRG230331C002625002023-03-28 3:10PM EDT262.500.300.150.35-0.65-68.42%74634.91%
ISRG230331C002650002023-03-28 2:29PM EDT265.000.180.100.25-0.26-59.09%2412836.82%
ISRG230331C002700002023-03-28 1:33PM EDT270.000.100.000.15-0.20-66.67%3676141.31%
ISRG230331C002750002023-03-28 2:41PM EDT275.000.050.000.20-0.10-66.67%1851.56%
ISRG230331C002800002023-03-27 12:33PM EDT280.000.100.000.150.00-123550.78%
ISRG230331C002850002023-03-27 2:57PM EDT285.000.050.000.150.00-3357.42%
ISRG230331C002900002023-03-24 3:50PM EDT290.000.100.000.150.00-101063.67%
ISRG230331C003100002023-03-24 12:48PM EDT310.000.050.000.050.00-51577.34%
ISRG230331C003300002023-03-09 1:36PM EDT330.000.050.000.150.00-1048108.79%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230331P001400002023-03-13 3:48PM EDT140.000.050.000.150.00-1011217.19%
ISRG230331P001600002023-03-14 11:16AM EDT160.000.050.000.150.00-1038171.09%
ISRG230331P001800002023-03-20 12:42PM EDT180.000.050.000.050.00--32114.84%
ISRG230331P001850002023-03-01 3:18PM EDT185.000.640.000.050.00-26105.47%
ISRG230331P001900002023-03-13 12:29PM EDT190.000.450.000.850.00-23141.99%
ISRG230331P001950002023-03-27 12:53PM EDT195.000.080.000.150.00-26100.39%
ISRG230331P002000002023-03-27 9:37AM EDT200.000.050.000.150.00-1991.41%
ISRG230331P002050002023-03-27 12:10PM EDT205.000.050.000.050.00-21771.88%
ISRG230331P002075002023-03-27 3:43PM EDT207.500.050.000.050.00-111267.97%
ISRG230331P002100002023-03-27 2:45PM EDT210.000.080.000.150.00-11473.24%
ISRG230331P002150002023-03-28 2:03PM EDT215.000.060.000.15-0.09-60.00%11564.45%
ISRG230331P002175002023-03-28 1:42PM EDT217.500.070.000.15-0.46-86.79%4559.96%
ISRG230331P002200002023-03-28 11:20AM EDT220.000.130.050.100.00-23455.66%
ISRG230331P002225002023-03-24 3:01PM EDT222.500.170.000.200.00-21053.52%
ISRG230331P002250002023-03-28 12:14PM EDT225.000.100.050.55-0.06-37.50%34759.57%
ISRG230331P002275002023-03-24 3:11PM EDT227.500.350.100.650.00-5957.03%
ISRG230331P002300002023-03-28 3:42PM EDT230.000.250.050.40+0.02+8.70%1211052.39%
ISRG230331P002325002023-03-27 1:41PM EDT232.500.320.200.350.00-64545.46%
ISRG230331P002350002023-03-28 11:29AM EDT235.000.350.250.45-0.10-22.22%41142.63%
ISRG230331P002375002023-03-28 3:20PM EDT237.500.500.400.60+0.06+13.64%710439.99%
ISRG230331P002400002023-03-28 2:22PM EDT240.000.800.650.85+0.19+31.15%236737.99%
ISRG230331P002425002023-03-28 3:44PM EDT242.501.180.951.10+0.41+53.25%56434.60%
ISRG230331P002450002023-03-28 3:44PM EDT245.001.781.401.75+0.55+44.72%2518934.40%
ISRG230331P002475002023-03-28 3:44PM EDT247.502.662.202.55+0.56+26.67%132433.28%
ISRG230331P002500002023-03-28 3:53PM EDT250.003.403.303.60+1.29+61.14%105732.01%
ISRG230331P002525002023-03-28 3:36PM EDT252.505.204.605.00+2.10+67.74%101531.28%
ISRG230331P002550002023-03-28 3:38PM EDT255.006.916.406.80+1.71+32.88%33831.79%
ISRG230331P002575002023-03-27 1:29PM EDT257.506.308.409.800.00-71844.97%
ISRG230331P002600002023-03-28 1:42PM EDT260.0011.0010.2011.50+3.50+46.67%12041.16%
ISRG230331P002625002023-03-27 9:56AM EDT262.507.9011.3013.800.00-3343.77%
ISRG230331P002650002023-03-28 10:18AM EDT265.0011.8014.2018.20+3.17+36.73%1176.56%
ISRG230331P002900002023-03-28 3:30PM EDT290.0041.4038.1043.70+7.23+21.16%5582.81%