Marchés français ouverture 3 h 12 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
290,28+2,24 (+0,78 %)
À la clôture : 04:00PM EDT
290,10 -0,18 (-0,06 %)
Échanges après Bourse : 07:51PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour6 octobre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG231006C001700002023-09-29 3:31PM EDT170.00123.13116.70122.500.00-11478.22%
ISRG231006C002000002023-09-20 2:42PM EDT200.0096.9188.2092.300.00-11347.07%
ISRG231006C002800002023-10-04 9:40AM EDT280.009.7010.3011.70-0.47-4.62%21158.84%
ISRG231006C002850002023-10-04 12:08PM EDT285.004.706.206.90-0.90-16.07%51643.24%
ISRG231006C002875002023-10-04 3:57PM EDT287.504.704.504.90+0.73+18.39%353338.99%
ISRG231006C002900002023-10-04 3:52PM EDT290.003.352.953.40+0.65+24.07%734038.03%
ISRG231006C002925002023-10-04 3:43PM EDT292.502.061.802.15+0.28+15.73%397436.45%
ISRG231006C002950002023-10-04 3:11PM EDT295.001.091.051.30+0.12+12.37%224435.94%
ISRG231006C002975002023-10-04 3:43PM EDT297.500.700.450.75-0.09-11.39%369935.89%
ISRG231006C003000002023-10-04 3:58PM EDT300.000.350.300.45-0.05-12.50%6817436.96%
ISRG231006C003025002023-10-04 10:40AM EDT302.500.300.150.30-0.05-14.29%25439.16%
ISRG231006C003050002023-10-04 3:16PM EDT305.000.130.050.15-0.02-13.33%109038.87%
ISRG231006C003075002023-10-04 3:43PM EDT307.500.100.000.30-0.04-28.57%23250.59%
ISRG231006C003100002023-10-04 3:16PM EDT310.000.040.000.15-0.06-60.00%56048.93%
ISRG231006C003125002023-10-02 3:48PM EDT312.500.150.001.350.00-141373.88%
ISRG231006C003150002023-10-03 3:20PM EDT315.000.050.050.150.00-2184354.79%
ISRG231006C003175002023-09-27 9:53AM EDT317.500.700.001.050.00-3980.47%
ISRG231006C003200002023-10-03 12:13PM EDT320.000.080.001.050.00-12185.84%
ISRG231006C003225002023-09-25 10:59AM EDT322.500.320.001.300.00-1695.51%
ISRG231006C003250002023-09-28 1:16PM EDT325.000.220.000.100.00-114465.63%
ISRG231006C003300002023-09-29 11:27AM EDT330.000.100.001.050.00-213106.25%
ISRG231006C003350002023-09-29 9:36AM EDT335.000.100.001.050.00-211115.87%
ISRG231006C003400002023-09-13 10:43AM EDT340.000.350.001.050.00-112125.20%
ISRG231006C003450002023-09-28 2:08PM EDT345.000.050.000.100.00-17694.92%
ISRG231006C003600002023-10-02 3:33PM EDT360.000.030.001.150.00-35162.79%
ISRG231006C003800002023-08-30 9:41AM EDT380.000.450.000.050.00--14130.47%
ISRG231006C003900002023-08-30 9:41AM EDT390.000.250.000.300.00--31172.27%
ISRG231006C004000002023-09-13 12:29PM EDT400.000.050.001.000.00--10219.24%
Options de ventepour6 octobre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG231006P002400002023-09-26 3:07PM EDT240.000.240.000.800.00-11142.87%
ISRG231006P002500002023-09-26 10:30AM EDT250.000.200.000.150.00-1689.45%
ISRG231006P002550002023-09-22 10:15AM EDT255.000.550.001.500.00--2119.04%
ISRG231006P002575002023-09-29 1:58PM EDT257.500.100.000.800.00-3397.66%
ISRG231006P002600002023-09-26 3:07PM EDT260.000.450.000.600.00-41586.13%
ISRG231006P002625002023-10-03 2:16PM EDT262.500.100.000.250.00-11268.56%
ISRG231006P002650002023-10-02 10:43AM EDT265.000.080.001.100.00-51684.13%
ISRG231006P002700002023-10-04 12:47PM EDT270.000.100.000.15-0.13-56.52%24453.71%
ISRG231006P002725002023-10-04 3:16PM EDT272.500.110.050.25-0.24-68.57%41253.03%
ISRG231006P002750002023-10-03 10:23AM EDT275.000.600.100.300.00-24848.73%
ISRG231006P002775002023-10-03 2:01PM EDT277.500.600.150.25-0.25-29.41%11540.53%
ISRG231006P002800002023-10-04 3:37PM EDT280.000.330.250.45-0.97-74.62%2621239.84%
ISRG231006P002825002023-10-04 3:50PM EDT282.500.670.450.65-1.15-63.19%75236.72%
ISRG231006P002850002023-10-04 3:37PM EDT285.001.000.901.10-1.00-50.00%605135.77%
ISRG231006P002875002023-10-04 3:50PM EDT287.501.821.501.75-1.88-50.81%309134.38%
ISRG231006P002900002023-10-04 3:07PM EDT290.003.452.402.80-1.65-32.35%4643734.29%
ISRG231006P002925002023-10-03 3:40PM EDT292.506.803.704.200.00-154134.38%
ISRG231006P002950002023-10-03 11:14AM EDT295.006.855.306.00-0.74-9.75%75835.67%
ISRG231006P002975002023-10-02 1:07PM EDT297.507.207.208.200.00-61939.80%
ISRG231006P003000002023-10-04 3:56PM EDT300.009.659.4010.20-3.35-25.77%52537.70%
ISRG231006P003025002023-10-03 11:32AM EDT302.5014.5011.6012.900.00-1448.88%
ISRG231006P003050002023-10-04 2:43PM EDT305.0017.0312.5015.70-0.78-4.38%16119962.01%
ISRG231006P003075002023-09-26 11:38AM EDT307.5018.5014.9018.800.00-1180.54%
ISRG231006P003100002023-10-03 3:29PM EDT310.0023.0018.7020.700.00-63475.34%
ISRG231006P003150002023-09-28 12:50PM EDT315.0018.8423.6026.300.00-10163.18%
ISRG231006P003200002023-09-20 3:49PM EDT320.0027.2528.0030.600.00-2197.02%
ISRG231006P003250002023-09-07 3:21PM EDT325.0030.1433.5035.600.00-10108.20%
ISRG231006P003450002023-08-29 2:30PM EDT345.0035.2846.6049.900.00--00.00%
ISRG231006P003900002023-08-29 2:30PM EDT390.0080.3092.8095.500.00--00.00%