La bourse est fermée
Dow Jones
32 394,25 -37,83 (-0,12 %) Nasdaq
11 716,08 -52,76 (-0,45 %) Nikkei 225
27 518,25 +41,38 (+0,15 %) EUR/USD
1,0845 +0,0041 (+0,38 %) HANG SENG
19 784,65 +216,96 (+1,11 %) Bitcoin EUR
25 139,68 +149,71 (+0,60 %)
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’achatpour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230331C00205000 | 2023-03-13 12:24PM EDT | 205.00 | 27.41 | 41.00 | 47.60 | 0.00 | - | - | 1 | 177.15% |
| ISRG230331C00210000 | 2023-03-28 10:15AM EDT | 210.00 | 43.62 | 36.40 | 42.20 | +11.96 | +37.78% | 1 | 1 | 154.44% |
| ISRG230331C00212500 | 2023-03-14 9:53AM EDT | 212.50 | 22.00 | 33.60 | 40.10 | 0.00 | - | - | 1 | 153.96% |
| ISRG230331C00215000 | 2023-03-17 2:48PM EDT | 215.00 | 23.70 | 31.40 | 37.10 | 0.00 | - | 1 | 2 | 137.67% |
| ISRG230331C00220000 | 2023-02-14 11:34AM EDT | 220.00 | 27.30 | 20.90 | 21.90 | 0.00 | - | - | 1 | 0.00% |
| ISRG230331C00222500 | 2023-03-14 10:13AM EDT | 222.50 | 14.89 | 24.00 | 29.90 | 0.00 | - | - | 3 | 120.04% |
| ISRG230331C00225000 | 2023-03-09 3:48PM EDT | 225.00 | 10.30 | 21.30 | 27.50 | 0.00 | - | - | 1 | 113.87% |
| ISRG230331C00227500 | 2023-03-22 11:09AM EDT | 227.50 | 19.60 | 18.70 | 25.00 | 0.00 | - | 1 | 1 | 106.10% |
| ISRG230331C00230000 | 2023-03-15 1:05PM EDT | 230.00 | 9.50 | 16.30 | 22.90 | 0.00 | - | 4 | 43 | 103.66% |
| ISRG230331C00232500 | 2023-03-24 9:30AM EDT | 232.50 | 18.40 | 13.80 | 20.40 | 0.00 | - | 1 | 3 | 95.56% |
| ISRG230331C00235000 | 2023-03-21 9:48AM EDT | 235.00 | 10.80 | 13.30 | 17.40 | 0.00 | - | 1 | 66 | 51.17% |
| ISRG230331C00237500 | 2023-03-23 11:15AM EDT | 237.50 | 10.90 | 11.80 | 13.70 | 0.00 | - | 3 | 9 | 57.57% |
| ISRG230331C00240000 | 2023-03-28 11:03AM EDT | 240.00 | 12.12 | 9.60 | 11.00 | -1.98 | -14.04% | 7 | 195 | 47.44% |
| ISRG230331C00242500 | 2023-03-24 3:37PM EDT | 242.50 | 15.84 | 8.00 | 8.40 | 0.00 | - | 20 | 63 | 38.57% |
| ISRG230331C00245000 | 2023-03-28 2:02PM EDT | 245.00 | 6.00 | 6.10 | 6.50 | -3.79 | -38.71% | 2 | 174 | 37.23% |
| ISRG230331C00247500 | 2023-03-28 3:05PM EDT | 247.50 | 4.30 | 4.30 | 4.70 | -4.30 | -50.00% | 1 | 56 | 34.86% |
| ISRG230331C00250000 | 2023-03-28 3:13PM EDT | 250.00 | 2.95 | 2.95 | 3.30 | -2.82 | -48.87% | 11 | 160 | 34.03% |
| ISRG230331C00252500 | 2023-03-28 3:30PM EDT | 252.50 | 1.80 | 1.85 | 2.15 | -2.18 | -54.77% | 21 | 34 | 32.89% |
| ISRG230331C00255000 | 2023-03-28 1:49PM EDT | 255.00 | 1.35 | 1.15 | 1.40 | -1.55 | -53.45% | 14 | 92 | 33.08% |
| ISRG230331C00257500 | 2023-03-28 3:31PM EDT | 257.50 | 0.60 | 0.65 | 0.90 | -1.68 | -73.68% | 14 | 42 | 33.62% |
| ISRG230331C00260000 | 2023-03-28 3:42PM EDT | 260.00 | 0.45 | 0.45 | 0.55 | -0.75 | -62.50% | 114 | 672 | 33.94% |
| ISRG230331C00262500 | 2023-03-28 3:10PM EDT | 262.50 | 0.30 | 0.15 | 0.35 | -0.65 | -68.42% | 7 | 46 | 34.91% |
| ISRG230331C00265000 | 2023-03-28 2:29PM EDT | 265.00 | 0.18 | 0.10 | 0.25 | -0.26 | -59.09% | 24 | 128 | 36.82% |
| ISRG230331C00270000 | 2023-03-28 1:33PM EDT | 270.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 36 | 761 | 41.31% |
| ISRG230331C00275000 | 2023-03-28 2:41PM EDT | 275.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 1 | 8 | 51.56% |
| ISRG230331C00280000 | 2023-03-27 12:33PM EDT | 280.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 35 | 50.78% |
| ISRG230331C00285000 | 2023-03-27 2:57PM EDT | 285.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 57.42% |
| ISRG230331C00290000 | 2023-03-24 3:50PM EDT | 290.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 63.67% |
| ISRG230331C00310000 | 2023-03-24 12:48PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 77.34% |
| ISRG230331C00330000 | 2023-03-09 1:36PM EDT | 330.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 48 | 108.79% |
Options de ventepour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230331P00140000 | 2023-03-13 3:48PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 217.19% |
| ISRG230331P00160000 | 2023-03-14 11:16AM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 38 | 171.09% |
| ISRG230331P00180000 | 2023-03-20 12:42PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 114.84% |
| ISRG230331P00185000 | 2023-03-01 3:18PM EDT | 185.00 | 0.64 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 105.47% |
| ISRG230331P00190000 | 2023-03-13 12:29PM EDT | 190.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 141.99% |
| ISRG230331P00195000 | 2023-03-27 12:53PM EDT | 195.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 100.39% |
| ISRG230331P00200000 | 2023-03-27 9:37AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 91.41% |
| ISRG230331P00205000 | 2023-03-27 12:10PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 71.88% |
| ISRG230331P00207500 | 2023-03-27 3:43PM EDT | 207.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 67.97% |
| ISRG230331P00210000 | 2023-03-27 2:45PM EDT | 210.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 73.24% |
| ISRG230331P00215000 | 2023-03-28 2:03PM EDT | 215.00 | 0.06 | 0.00 | 0.15 | -0.09 | -60.00% | 1 | 15 | 64.45% |
| ISRG230331P00217500 | 2023-03-28 1:42PM EDT | 217.50 | 0.07 | 0.00 | 0.15 | -0.46 | -86.79% | 4 | 5 | 59.96% |
| ISRG230331P00220000 | 2023-03-28 11:20AM EDT | 220.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 2 | 34 | 55.66% |
| ISRG230331P00222500 | 2023-03-24 3:01PM EDT | 222.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 53.52% |
| ISRG230331P00225000 | 2023-03-28 12:14PM EDT | 225.00 | 0.10 | 0.05 | 0.55 | -0.06 | -37.50% | 3 | 47 | 59.57% |
| ISRG230331P00227500 | 2023-03-24 3:11PM EDT | 227.50 | 0.35 | 0.10 | 0.65 | 0.00 | - | 5 | 9 | 57.03% |
| ISRG230331P00230000 | 2023-03-28 3:42PM EDT | 230.00 | 0.25 | 0.05 | 0.40 | +0.02 | +8.70% | 12 | 110 | 52.39% |
| ISRG230331P00232500 | 2023-03-27 1:41PM EDT | 232.50 | 0.32 | 0.20 | 0.35 | 0.00 | - | 6 | 45 | 45.46% |
| ISRG230331P00235000 | 2023-03-28 11:29AM EDT | 235.00 | 0.35 | 0.25 | 0.45 | -0.10 | -22.22% | 4 | 11 | 42.63% |
| ISRG230331P00237500 | 2023-03-28 3:20PM EDT | 237.50 | 0.50 | 0.40 | 0.60 | +0.06 | +13.64% | 7 | 104 | 39.99% |
| ISRG230331P00240000 | 2023-03-28 2:22PM EDT | 240.00 | 0.80 | 0.65 | 0.85 | +0.19 | +31.15% | 23 | 67 | 37.99% |
| ISRG230331P00242500 | 2023-03-28 3:44PM EDT | 242.50 | 1.18 | 0.95 | 1.10 | +0.41 | +53.25% | 5 | 64 | 34.60% |
| ISRG230331P00245000 | 2023-03-28 3:44PM EDT | 245.00 | 1.78 | 1.40 | 1.75 | +0.55 | +44.72% | 25 | 189 | 34.40% |
| ISRG230331P00247500 | 2023-03-28 3:44PM EDT | 247.50 | 2.66 | 2.20 | 2.55 | +0.56 | +26.67% | 13 | 24 | 33.28% |
| ISRG230331P00250000 | 2023-03-28 3:53PM EDT | 250.00 | 3.40 | 3.30 | 3.60 | +1.29 | +61.14% | 10 | 57 | 32.01% |
| ISRG230331P00252500 | 2023-03-28 3:36PM EDT | 252.50 | 5.20 | 4.60 | 5.00 | +2.10 | +67.74% | 10 | 15 | 31.28% |
| ISRG230331P00255000 | 2023-03-28 3:38PM EDT | 255.00 | 6.91 | 6.40 | 6.80 | +1.71 | +32.88% | 3 | 38 | 31.79% |
| ISRG230331P00257500 | 2023-03-27 1:29PM EDT | 257.50 | 6.30 | 8.40 | 9.80 | 0.00 | - | 7 | 18 | 44.97% |
| ISRG230331P00260000 | 2023-03-28 1:42PM EDT | 260.00 | 11.00 | 10.20 | 11.50 | +3.50 | +46.67% | 1 | 20 | 41.16% |
| ISRG230331P00262500 | 2023-03-27 9:56AM EDT | 262.50 | 7.90 | 11.30 | 13.80 | 0.00 | - | 3 | 3 | 43.77% |
| ISRG230331P00265000 | 2023-03-28 10:18AM EDT | 265.00 | 11.80 | 14.20 | 18.20 | +3.17 | +36.73% | 1 | 1 | 76.56% |
| ISRG230331P00290000 | 2023-03-28 3:30PM EDT | 290.00 | 41.40 | 38.10 | 43.70 | +7.23 | +21.16% | 5 | 5 | 82.81% |
© 2023 Yahoo. Tous droits réservés.
