La bourse est fermée

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
455,01+38,87 (+9,34 %)
À la clôture : 04:00PM EDT
455,01 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240726C002750002024-07-18 3:55PM EDT275.00141.40176.80184.100.00-11167.87%
ISRG240726C003200002024-07-05 1:10PM EDT320.00120.62131.20139.200.00-55108.79%
ISRG240726C003400002024-06-14 11:38AM EDT340.0086.45101.10109.100.00--30.00%
ISRG240726C003500002024-06-14 11:38AM EDT350.0076.5091.1099.100.00--30.00%
ISRG240726C003600002024-06-06 1:15PM EDT360.0061.1282.0089.900.00--10.00%
ISRG240726C003750002024-07-01 3:42PM EDT375.0064.4676.3084.300.00-5868.16%
ISRG240726C003800002024-07-12 12:20PM EDT380.0068.3071.5079.300.00-1267.19%
ISRG240726C003850002024-07-19 3:27PM EDT385.0069.1766.3074.40+33.87+95.95%1161.62%
ISRG240726C004000002024-07-19 12:45PM EDT400.0049.8051.4059.40+24.17+94.30%81150.66%
ISRG240726C004050002024-07-19 11:47AM EDT405.0036.2047.4054.50+16.28+81.73%11055.57%
ISRG240726C004100002024-07-19 10:09AM EDT410.0042.9041.5049.50+24.27+130.27%132680.20%
ISRG240726C004125002024-07-18 2:32PM EDT412.5030.8039.0047.00+15.10+96.18%21377.12%
ISRG240726C004150002024-07-19 12:46PM EDT415.0037.9536.5044.50+22.15+140.19%122074.04%
ISRG240726C004175002024-07-19 1:28PM EDT417.5036.2834.1041.80+22.94+171.96%167269.70%
ISRG240726C004200002024-07-19 3:16PM EDT420.0034.9031.5039.30+22.50+181.45%1916466.60%
ISRG240726C004225002024-07-19 9:33AM EDT422.5030.0030.7036.20+18.00+150.00%3559.88%
ISRG240726C004250002024-07-19 2:58PM EDT425.0028.6028.3033.60+17.60+160.00%273256.23%
ISRG240726C004275002024-07-19 11:27AM EDT427.5027.0027.1029.60+17.90+196.70%3443.65%
ISRG240726C004300002024-07-19 3:28PM EDT430.0025.1325.1027.50+17.03+210.25%21023843.48%
ISRG240726C004325002024-07-19 3:34PM EDT432.5022.6422.5024.90+14.61+181.94%192439.95%
ISRG240726C004350002024-07-19 3:58PM EDT435.0021.1520.7022.30+13.80+187.76%237636.43%
ISRG240726C004375002024-07-19 3:37PM EDT437.5019.0018.2020.90+12.80+206.45%113639.53%
ISRG240726C004400002024-07-19 3:14PM EDT440.0016.6016.4018.80+11.80+245.83%517638.27%
ISRG240726C004425002024-07-19 2:54PM EDT442.5016.0014.5017.40+11.10+226.53%475840.00%
ISRG240726C004450002024-07-19 3:56PM EDT445.0012.9512.4013.60+8.45+187.78%659830.43%
ISRG240726C004475002024-07-19 3:55PM EDT447.5011.0010.8011.80+7.27+194.91%1272929.88%
ISRG240726C004500002024-07-19 3:57PM EDT450.009.509.309.90+6.05+175.36%2088528.47%
ISRG240726C004525002024-07-19 3:46PM EDT452.507.847.908.40+4.44+130.59%1163828.22%
ISRG240726C004550002024-07-19 3:49PM EDT455.006.606.507.20+4.10+164.00%5084428.62%
ISRG240726C004600002024-07-19 3:59PM EDT460.004.434.404.80+2.50+129.53%4486927.75%
ISRG240726C004650002024-07-19 3:48PM EDT465.002.962.753.20+1.36+85.00%2064827.96%
ISRG240726C004700002024-07-19 3:57PM EDT470.001.871.702.10+0.62+49.60%1304728.43%
ISRG240726C004750002024-07-19 3:56PM EDT475.001.211.051.40+0.11+10.00%14114429.30%
ISRG240726C004800002024-07-19 3:54PM EDT480.000.740.650.95-0.11-12.94%12820930.36%
ISRG240726C004850002024-07-19 3:44PM EDT485.000.550.300.750.00-484532.56%
ISRG240726C004900002024-07-19 3:25PM EDT490.000.400.150.75-0.05-11.11%36536.43%
ISRG240726C005000002024-07-19 3:47PM EDT500.000.250.150.35-0.50-66.67%1164637.70%
ISRG240726C005050002024-07-18 2:26PM EDT505.000.300.050.95-0.20-40.00%81449.88%
ISRG240726C005200002024-07-19 3:16PM EDT520.000.170.050.30-0.09-34.62%7248.88%
ISRG240726C005300002024-07-09 2:17PM EDT530.000.320.002.600.00-1271.53%
ISRG240726C005600002024-07-19 2:17PM EDT560.000.050.000.05-0.15-75.00%40152.73%
ISRG240726C005700002024-07-17 1:07PM EDT570.000.200.001.550.00--187.87%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240726P003400002024-07-18 2:14PM EDT340.000.600.000.050.00-1173.44%
ISRG240726P003450002024-07-18 3:19PM EDT345.000.490.000.100.00-51375.20%
ISRG240726P003500002024-07-19 3:58PM EDT350.000.050.000.05-0.72-93.51%315466.80%
ISRG240726P003550002024-07-18 3:52PM EDT355.000.050.000.35-0.80-94.12%1278.91%
ISRG240726P003600002024-07-19 10:26AM EDT360.000.030.000.05-1.12-97.39%10423160.16%
ISRG240726P003650002024-07-19 9:38AM EDT365.000.050.000.10-1.23-96.09%1410061.13%
ISRG240726P003700002024-07-19 3:56PM EDT370.000.050.000.10-1.59-96.95%365757.81%
ISRG240726P003750002024-07-19 2:04PM EDT375.000.050.000.10-1.95-97.50%304054.30%
ISRG240726P003800002024-07-19 3:49PM EDT380.000.150.000.40-2.85-95.00%241,27260.64%
ISRG240726P003850002024-07-19 3:30PM EDT385.000.150.100.40-4.35-96.67%426358.74%
ISRG240726P003900002024-07-19 11:37AM EDT390.000.110.051.20-5.39-98.00%125964.11%
ISRG240726P003950002024-07-19 12:51PM EDT395.000.070.050.25-6.98-99.01%206150.93%
ISRG240726P004000002024-07-19 2:26PM EDT400.000.150.050.55-7.35-98.00%12413453.98%
ISRG240726P004050002024-07-19 1:22PM EDT405.000.150.050.25-7.72-98.09%84043.16%
ISRG240726P004100002024-07-19 2:01PM EDT410.000.710.051.65-8.17-92.00%63558.59%
ISRG240726P004125002024-07-19 2:22PM EDT412.500.220.050.65-10.88-98.02%36444.75%
ISRG240726P004150002024-07-19 2:16PM EDT415.000.370.101.00-13.03-97.24%14410846.95%
ISRG240726P004175002024-07-19 3:42PM EDT417.500.200.100.85-12.73-98.45%335842.87%
ISRG240726P004200002024-07-19 3:02PM EDT420.000.250.250.55-15.55-98.42%1195336.74%
ISRG240726P004225002024-07-19 2:04PM EDT422.500.650.150.90-15.70-96.02%234438.77%
ISRG240726P004250002024-07-19 2:05PM EDT425.000.650.150.45-17.96-96.51%366231.01%
ISRG240726P004275002024-07-19 1:58PM EDT427.500.750.400.55-18.95-96.19%38630.18%
ISRG240726P004300002024-07-19 3:43PM EDT430.000.690.500.65-20.21-96.70%2293429.10%
ISRG240726P004325002024-07-19 3:32PM EDT432.500.950.650.85-10.05-91.36%6428.76%
ISRG240726P004350002024-07-19 3:52PM EDT435.000.900.801.10-14.35-94.10%951528.39%
ISRG240726P004375002024-07-19 3:25PM EDT437.501.251.051.35-21.67-94.55%331227.60%
ISRG240726P004400002024-07-19 3:57PM EDT440.001.621.301.70-25.88-94.11%1132727.06%
ISRG240726P004425002024-07-19 3:07PM EDT442.502.501.852.15-10.70-81.06%221426.64%
ISRG240726P004450002024-07-19 3:48PM EDT445.002.642.202.70-27.78-91.32%832226.22%
ISRG240726P004475002024-07-19 3:22PM EDT447.503.652.853.60-15.85-81.28%86426.86%
ISRG240726P004500002024-07-19 3:59PM EDT450.004.133.804.30-18.97-82.12%109526.00%