Marchés français ouverture 6 h 37 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
380,23+2,59 (+0,69 %)
À la clôture : 04:00PM EST
381,14 +0,91 (+0,24 %)
Échanges après Bourse : 07:58PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour23 février 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240223C002550002024-01-10 9:31AM EST255.0098.700.000.000.00--10.00%
ISRG240223C002600002024-01-16 10:25AM EST260.00103.75115.60122.100.00--1326.37%
ISRG240223C002750002024-01-23 10:13AM EST275.0095.00101.80109.100.00-35197.46%
ISRG240223C003000002024-01-29 11:20AM EST300.0077.0076.5082.400.00-22230.76%
ISRG240223C003050002024-01-16 2:01PM EST305.0058.7771.4079.500.00-11140.82%
ISRG240223C003100002024-02-16 10:52AM EST310.0068.3766.3072.000.00-11195.36%
ISRG240223C003300002024-02-06 1:45PM EST330.0058.5346.9052.000.00-12147.56%
ISRG240223C003400002024-02-12 9:51AM EST340.0043.1036.8042.000.00-38123.78%
ISRG240223C003450002024-02-08 2:54PM EST345.0042.7531.6038.400.00-12134.99%
ISRG240223C003500002024-02-12 11:03AM EST350.0036.0026.5031.700.00-21194.34%
ISRG240223C003550002024-02-13 12:40PM EST355.0028.3021.6028.500.00-14109.23%
ISRG240223C003600002024-02-14 11:41AM EST360.0020.8616.5024.500.00-1013107.18%
ISRG240223C003650002024-02-16 1:34PM EST365.0015.1013.5017.900.00-41073.71%
ISRG240223C003675002024-02-16 10:09AM EST367.5013.0011.8016.400.00-2250.42%
ISRG240223C003700002024-02-21 10:08AM EST370.006.1010.5012.60-3.79-38.32%33355.84%
ISRG240223C003725002024-02-21 11:30AM EST372.505.008.409.10-1.20-19.35%9137.21%
ISRG240223C003750002024-02-21 12:22PM EST375.004.006.507.00-1.00-20.00%464334.35%
ISRG240223C003775002024-02-21 2:44PM EST377.502.954.805.20-2.78-48.52%271832.84%
ISRG240223C003800002024-02-21 12:46PM EST380.001.563.303.60-0.89-36.33%2319531.03%
ISRG240223C003825002024-02-21 3:39PM EST382.501.902.302.45+0.26+15.85%245430.79%
ISRG240223C003850002024-02-21 3:53PM EST385.001.221.351.55+0.17+16.19%3510530.25%
ISRG240223C003875002024-02-21 1:55PM EST387.500.550.801.00-0.14-20.29%59430.84%
ISRG240223C003900002024-02-21 3:32PM EST390.000.410.500.65-0.09-18.00%13217231.79%
ISRG240223C003925002024-02-21 12:19PM EST392.500.190.300.40-0.16-45.71%15432.37%
ISRG240223C003950002024-02-21 3:47PM EST395.000.180.150.30-0.10-35.71%1310734.62%
ISRG240223C003975002024-02-20 9:43AM EST397.500.100.050.45-0.27-72.97%46442.82%
ISRG240223C004000002024-02-21 3:47PM EST400.000.080.000.15-0.06-42.86%1237237.70%
ISRG240223C004025002024-02-20 2:12PM EST402.500.100.000.150.00-4541.50%
ISRG240223C004050002024-02-21 2:18PM EST405.000.070.050.30-0.09-56.25%3213451.37%
ISRG240223C004100002024-02-20 10:44AM EST410.000.140.000.700.00-330560.94%
ISRG240223C004150002024-02-14 3:27PM EST415.000.230.000.150.00-24453.52%
ISRG240223C004200002024-02-09 3:49PM EST420.000.370.000.500.00-25271.68%
ISRG240223C004250002024-02-06 3:54PM EST425.000.550.000.700.00-133383.30%
ISRG240223C004300002024-02-05 10:53AM EST430.000.300.000.150.00-4471.68%
ISRG240223C004400002024-01-23 3:43PM EST440.001.000.000.850.00-13107.52%
ISRG240223C004500002024-01-23 3:50PM EST450.000.240.000.850.00-11120.80%
Options de ventepour23 février 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240223P002000002024-01-11 2:08PM EST200.001.380.000.950.00--2405.47%
ISRG240223P002650002024-01-23 1:09PM EST265.000.630.000.200.00-24196.88%
ISRG240223P002750002024-01-24 1:03PM EST275.000.300.003.900.00-33288.92%
ISRG240223P002900002024-02-13 1:29PM EST290.000.580.003.900.00-31250.05%
ISRG240223P002950002024-02-05 12:00PM EST295.000.050.000.100.00-117132.42%
ISRG240223P003000002024-02-16 2:11PM EST300.000.060.000.100.00-19124.61%
ISRG240223P003050002024-01-23 12:05PM EST305.000.700.000.150.00-30122.27%
ISRG240223P003150002024-01-17 10:23AM EST315.002.300.002.600.00-1320170.36%
ISRG240223P003200002024-02-15 10:20AM EST320.000.280.000.150.00-280698.24%
ISRG240223P003250002024-02-08 3:14PM EST325.000.150.002.600.00-121147.66%
ISRG240223P003300002024-02-20 9:58AM EST330.000.050.000.150.00-13682.42%
ISRG240223P003350002024-02-20 10:06AM EST335.000.050.000.150.00-105274.80%
ISRG240223P003400002024-02-20 11:13AM EST340.000.050.000.150.00-1121366.99%
ISRG240223P003450002024-01-29 12:53PM EST345.001.300.000.150.00-312759.38%
ISRG240223P003500002024-02-21 2:24PM EST350.000.100.000.10-0.25-71.43%4413753.91%
ISRG240223P003525002024-02-06 11:16AM EST352.500.550.000.250.00--3051.66%
ISRG240223P003550002024-02-20 2:00PM EST355.000.200.000.200.00-154051.56%
ISRG240223P003575002024-02-21 12:19PM EST357.500.210.000.30+0.01+5.00%15551.03%
ISRG240223P003600002024-02-21 3:49PM EST360.000.090.050.20-0.29-76.32%294442.77%
ISRG240223P003625002024-02-21 3:38PM EST362.500.170.050.25-0.28-62.22%1940.04%
ISRG240223P003650002024-02-21 3:49PM EST365.000.240.150.30-0.42-63.64%815936.87%
ISRG240223P003675002024-02-21 10:24AM EST367.500.890.250.40+0.02+2.30%26734.40%
ISRG240223P003700002024-02-21 3:33PM EST370.000.750.400.55-0.89-54.27%4224031.98%
ISRG240223P003725002024-02-21 3:35PM EST372.501.050.650.80-1.00-48.78%128429.98%
ISRG240223P003750002024-02-21 3:56PM EST375.001.251.101.30-1.44-53.53%269429.35%
ISRG240223P003775002024-02-21 3:57PM EST377.501.881.802.00-2.32-55.24%337428.42%
ISRG240223P003800002024-02-21 3:57PM EST380.002.912.853.10-2.96-50.43%3223628.64%
ISRG240223P003825002024-02-21 3:58PM EST382.504.454.004.50-4.05-47.65%1813928.76%
ISRG240223P003850002024-02-21 3:55PM EST385.005.955.606.20-3.55-37.37%3165529.00%
ISRG240223P003875002024-02-21 3:11PM EST387.5010.667.508.30-1.35-11.24%713331.23%
ISRG240223P003900002024-02-21 3:38PM EST390.0011.229.0010.40-3.18-22.08%5216831.49%
ISRG240223P003925002024-02-21 10:58AM EST392.5017.7511.4013.50+3.33+23.09%2445.83%
ISRG240223P003950002024-02-15 11:04AM EST395.0016.0013.9018.900.00-1156.98%