La bourse est fermée

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
425,78+2,88 (+0,68 %)
À la clôture : 04:00PM EDT
426,00 +0,22 (+0,05 %)
Échanges après Bourse : 06:20PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240628C003150002024-06-14 12:30PM EDT315.00109.58107.50115.10-0.43-0.39%5575.59%
ISRG240628C003400002024-06-04 3:43PM EDT340.0067.6482.5090.200.00-615159.77%
ISRG240628C003450002024-06-04 3:19PM EDT345.0062.5577.5085.100.00-1055.57%
ISRG240628C003500002024-06-06 10:38AM EDT350.0064.7572.5079.700.00--2283.08%
ISRG240628C003550002024-05-30 9:30AM EDT355.0051.6467.6073.900.00-1173.55%
ISRG240628C003700002024-05-30 2:38PM EDT370.0034.5052.7059.600.00-1164.92%
ISRG240628C003750002024-05-30 2:38PM EDT375.0030.1047.6053.500.00-1154.36%
ISRG240628C003800002024-05-29 10:31AM EDT380.0026.7743.2048.300.00-1249.08%
ISRG240628C003850002024-06-06 9:40AM EDT385.0025.6137.8045.100.00-101154.14%
ISRG240628C003900002024-06-12 10:14AM EDT390.0037.3033.4038.500.00-21241.98%
ISRG240628C003950002024-06-06 3:54PM EDT395.0027.4730.4035.200.00-11045.42%
ISRG240628C004000002024-06-13 1:04PM EDT400.0025.1325.6028.00-1.73-6.44%52431.17%
ISRG240628C004050002024-06-12 12:10PM EDT405.0024.2721.8023.400.00-94628.74%
ISRG240628C004100002024-06-14 2:48PM EDT410.0017.5117.6020.60-0.59-3.26%115932.40%
ISRG240628C004150002024-06-14 9:50AM EDT415.0010.0013.7014.90-5.18-34.12%55824.82%
ISRG240628C004200002024-06-12 3:57PM EDT420.0014.0010.3011.100.00-13623.02%
ISRG240628C004225002024-06-14 11:45AM EDT422.508.138.709.70-0.17-2.05%4323.18%
ISRG240628C004250002024-06-14 3:34PM EDT425.007.207.308.00-3.84-34.78%131422.10%
ISRG240628C004275002024-06-14 3:14PM EDT427.505.876.006.60+0.42+7.71%71421.53%
ISRG240628C004300002024-06-14 3:43PM EDT430.004.604.805.40+0.15+3.37%132621.14%
ISRG240628C004350002024-06-14 2:01PM EDT435.002.983.003.60+0.83+38.60%43520.98%
ISRG240628C004400002024-06-14 1:24PM EDT440.002.101.752.15+0.20+10.53%1720.31%
ISRG240628C004450002024-06-13 10:18AM EDT445.001.250.952.250.00-152024.65%
ISRG240628C004500002024-06-14 3:54PM EDT450.000.550.551.35-0.05-8.33%12023.96%
ISRG240628C004550002024-06-13 9:32AM EDT455.000.630.301.050.00-1225.37%
ISRG240628C004600002024-06-07 9:54AM EDT460.000.550.152.150.00-1334.75%
ISRG240628C005000002024-06-05 2:34PM EDT500.002.430.050.950.00--248.29%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240628P002900002024-06-13 1:52PM EDT290.000.050.000.050.00-2265.23%
ISRG240628P003350002024-06-12 9:30AM EDT335.000.150.003.900.00-1180.69%
ISRG240628P003400002024-06-10 11:18AM EDT340.000.550.003.900.00-6776.70%
ISRG240628P003450002024-05-17 10:13AM EDT345.000.840.003.900.00-4272.74%
ISRG240628P003500002024-06-10 11:18AM EDT350.000.600.000.250.00-61046.53%
ISRG240628P003550002024-05-21 12:37PM EDT355.001.020.053.900.00-1265.11%
ISRG240628P003600002024-06-13 3:01PM EDT360.000.250.050.400.00-13343.90%
ISRG240628P003650002024-06-03 1:46PM EDT365.001.220.053.900.00-33557.34%
ISRG240628P003700002024-06-11 1:32PM EDT370.000.400.053.900.00-32953.47%
ISRG240628P003750002024-06-10 11:19AM EDT375.000.510.001.400.00-92645.34%
ISRG240628P003800002024-06-12 1:48PM EDT380.000.230.001.650.00-32443.51%
ISRG240628P003850002024-06-12 11:24AM EDT385.000.300.100.700.00-426232.18%
ISRG240628P003900002024-06-13 11:44AM EDT390.000.450.250.550.00-55527.39%
ISRG240628P003950002024-06-14 2:13PM EDT395.000.580.352.20-0.07-10.77%23535.17%
ISRG240628P004000002024-06-14 3:10PM EDT400.000.750.600.80-1.11-59.68%253422.96%
ISRG240628P004025002024-06-13 9:44AM EDT402.501.350.751.000.00-1322.56%
ISRG240628P004050002024-06-12 3:18PM EDT405.001.100.851.200.00-5621.91%
ISRG240628P004075002024-06-14 2:13PM EDT407.501.651.101.55-2.45-59.76%2121.78%
ISRG240628P004100002024-06-13 2:46PM EDT410.002.101.501.85-0.10-4.55%141821.09%
ISRG240628P004125002024-06-13 3:20PM EDT412.502.651.852.350.00-3520.95%
ISRG240628P004150002024-06-14 10:00AM EDT415.003.082.202.85-0.32-9.41%4620.45%
ISRG240628P004200002024-06-14 10:16AM EDT420.006.603.804.30-3.30-33.33%5219.89%
ISRG240628P004225002024-06-12 3:17PM EDT422.504.704.605.200.00--319.57%
ISRG240628P004250002024-06-10 2:58PM EDT425.0012.105.606.300.00-1519.43%
ISRG240628P004275002024-06-13 10:19AM EDT427.509.006.907.500.00-3019.15%
ISRG240628P004300002024-06-12 12:15PM EDT430.009.008.109.000.00--1019.31%
ISRG240628P004350002024-06-13 9:49AM EDT435.0014.009.8012.300.00-7719.27%
ISRG240628P004550002024-05-29 10:55AM EDT455.0053.1026.3033.400.00--040.13%