La bourse ferme dans 6 h 1 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
426,23-11,78 (-2,69 %)
À la clôture : 04:00PM EDT
427,00 +0,77 (+0,18 %)
Avant Bourse : 04:27AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240719C002100002024-07-15 9:50AM EDT210.00231.430.000.000.00-1500.00%
ISRG240719C002250002024-07-15 9:50AM EDT225.00216.880.000.000.00-300.00%
ISRG240719C002300002024-06-28 3:31PM EDT230.00213.200.000.000.00-600.00%
ISRG240719C002500002024-01-08 10:30AM EDT250.0084.530.000.000.00--150.00%
ISRG240719C002550002024-07-17 12:55PM EDT255.00174.040.000.000.00-200.00%
ISRG240719C002600002024-04-16 3:58PM EDT260.00124.14137.40144.900.00-630.00%
ISRG240719C002700002024-07-17 9:46AM EDT270.00162.930.000.000.00-400.00%
ISRG240719C002750002024-01-18 11:33AM EDT275.00104.79107.90115.000.00-560.00%
ISRG240719C002800002024-04-19 3:44PM EDT280.0091.00117.70125.700.00-420.00%
ISRG240719C002850002024-01-26 1:49PM EDT285.0099.15109.90114.900.00-110.00%
ISRG240719C002900002024-06-21 3:14PM EDT290.00144.750.000.000.00-100.00%
ISRG240719C002950002024-06-05 3:25PM EDT295.00123.16145.90153.900.00-21612.82%
ISRG240719C003000002024-07-10 11:25AM EDT300.00140.500.000.000.00-100.00%
ISRG240719C003050002024-04-18 9:45AM EDT305.0072.5093.30100.900.00-1470.00%
ISRG240719C003100002024-01-12 3:26PM EDT310.0072.0188.8094.600.00-130.00%
ISRG240719C003150002024-06-25 10:28AM EDT315.00118.900.000.000.00-100.00%
ISRG240719C003200002024-07-09 1:07PM EDT320.00123.620.000.000.00-100.00%
ISRG240719C003250002024-07-16 10:58AM EDT325.00112.590.000.000.00-400.00%
ISRG240719C003300002024-07-17 3:58PM EDT330.00101.250.000.000.00-100.00%
ISRG240719C003350002024-07-16 10:59AM EDT335.00102.530.000.000.00-200.00%
ISRG240719C003400002024-07-15 11:16AM EDT340.0099.880.000.000.00-100.00%
ISRG240719C003450002024-06-13 2:55PM EDT345.0080.3095.60104.000.00-387138432.01%
ISRG240719C003500002024-07-17 11:25AM EDT350.0080.020.000.000.00-200.00%
ISRG240719C003550002024-07-15 12:30PM EDT355.0082.530.000.000.00-100.00%
ISRG240719C003600002024-07-15 9:31AM EDT360.0082.700.000.000.00-200.00%
ISRG240719C003650002024-06-04 12:32PM EDT365.0044.4068.0073.900.00-17268.41%
ISRG240719C003700002024-07-05 2:49PM EDT370.0074.370.000.000.00-2600.00%
ISRG240719C003750002024-07-17 3:02PM EDT375.0055.000.000.000.00-400.00%
ISRG240719C003800002024-07-17 11:25AM EDT380.0050.540.000.000.00-400.00%
ISRG240719C003850002024-07-17 3:38PM EDT385.0044.000.000.000.00-200.00%
ISRG240719C003900002024-07-17 1:11PM EDT390.0041.280.000.000.00-600.00%
ISRG240719C003950002024-07-15 9:34AM EDT395.0046.100.000.000.00-400.00%
ISRG240719C004000002024-07-17 1:33PM EDT400.0033.750.000.000.00-6500.00%
ISRG240719C004050002024-07-16 10:56AM EDT405.0033.330.000.000.00-100.00%
ISRG240719C004100002024-07-17 3:36PM EDT410.0023.250.000.000.00-2600.00%
ISRG240719C004150002024-07-17 3:57PM EDT415.0018.000.000.000.00-1000.00%
ISRG240719C004175002024-06-25 9:37AM EDT417.5023.530.000.000.00--00.00%
ISRG240719C004200002024-07-17 1:30PM EDT420.0017.700.000.000.00-2000.00%
ISRG240719C004225002024-07-01 10:28AM EDT422.5028.950.000.000.00-100.00%
ISRG240719C004250002024-07-17 3:47PM EDT425.0012.200.000.000.00-1600.00%
ISRG240719C004275002024-07-17 3:57PM EDT427.5010.700.000.000.00-15601.56%
ISRG240719C004300002024-07-17 3:56PM EDT430.009.540.000.000.00-29903.13%
ISRG240719C004325002024-07-17 3:52PM EDT432.508.880.000.000.00-3406.25%
ISRG240719C004350002024-07-17 3:56PM EDT435.007.440.000.000.00-5806.25%
ISRG240719C004375002024-07-17 2:48PM EDT437.507.730.000.000.00-906.25%
ISRG240719C004400002024-07-17 3:56PM EDT440.005.670.000.000.00-51012.50%
ISRG240719C004425002024-07-17 3:54PM EDT442.505.100.000.000.00-18012.50%
ISRG240719C004450002024-07-17 3:53PM EDT445.004.200.000.000.00-46012.50%
ISRG240719C004475002024-07-17 3:56PM EDT447.503.670.000.000.00-49012.50%
ISRG240719C004500002024-07-17 3:59PM EDT450.003.130.000.000.00-59012.50%
ISRG240719C004525002024-07-17 12:55PM EDT452.503.140.000.000.00-5012.50%
ISRG240719C004550002024-07-17 3:59PM EDT455.002.310.000.000.00-18025.00%
ISRG240719C004600002024-07-17 3:54PM EDT460.001.650.000.000.00-62025.00%
ISRG240719C004650002024-07-17 3:59PM EDT465.001.250.000.000.00-142025.00%
ISRG240719C004700002024-07-17 2:59PM EDT470.001.000.000.000.00-10025.00%
ISRG240719C004750002024-07-17 3:57PM EDT475.000.610.000.000.00-61025.00%
ISRG240719C004800002024-07-17 3:49PM EDT480.000.510.000.000.00-10025.00%
ISRG240719C004850002024-07-16 1:01PM EDT485.000.550.000.000.00-4025.00%
ISRG240719C004900002024-07-17 3:41PM EDT490.000.310.000.000.00-23050.00%
ISRG240719C004950002024-07-17 3:56PM EDT495.000.250.000.000.00-6050.00%
ISRG240719C005000002024-07-17 2:47PM EDT500.000.250.000.000.00-18050.00%
ISRG240719C005050002024-07-17 2:47PM EDT505.000.250.000.000.00-2050.00%
ISRG240719C005100002024-07-17 3:31PM EDT510.000.140.000.000.00-8050.00%
ISRG240719C005200002024-07-17 2:29PM EDT520.000.100.000.000.00-3050.00%
ISRG240719C005250002024-07-08 3:11PM EDT525.000.310.000.000.00-50050.00%
ISRG240719C005300002024-07-12 2:01PM EDT530.000.350.000.000.00-1050.00%
ISRG240719C005400002024-07-17 2:28PM EDT540.000.070.000.000.00-5050.00%
ISRG240719C005500002024-07-09 2:03PM EDT550.000.150.000.000.00-9050.00%
ISRG240719C005600002024-07-17 9:37AM EDT560.000.050.000.000.00-2050.00%
ISRG240719C005700002024-07-15 3:40PM EDT570.000.050.000.000.00-9050.00%
ISRG240719C005750002024-07-16 9:42AM EDT575.000.050.000.000.00-1050.00%
ISRG240719C005800002024-07-16 9:42AM EDT580.000.050.000.000.00-1050.00%
ISRG240719C005850002024-07-17 10:00AM EDT585.000.05-0.000.00---50.00%
ISRG240719C005900002024-06-06 10:46AM EDT590.000.300.004.400.00-34270.56%
ISRG240719C005950002024-07-12 3:59PM EDT595.000.100.000.000.00--050.00%
ISRG240719C006000002024-07-12 11:47AM EDT600.000.080.000.000.00-31050.00%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240719P001600002024-06-24 3:26PM EDT160.000.030.000.000.00-1050.00%
ISRG240719P001650002024-05-30 1:21PM EDT165.000.050.001.150.00-36586.52%
ISRG240719P001700002024-05-07 2:27PM EDT170.000.150.000.200.00--5461.72%
ISRG240719P001750002024-05-30 1:21PM EDT175.000.050.001.150.00-100104552.73%
ISRG240719P001800002024-05-30 1:22PM EDT180.000.060.001.150.00-100100536.52%
ISRG240719P001850002024-06-13 2:50PM EDT185.000.050.000.100.00-2122393.75%
ISRG240719P001900002024-06-17 12:05PM EDT190.000.050.000.000.00-1015450.00%
ISRG240719P001950002024-07-17 2:33PM EDT195.000.050.000.000.00-5050.00%
ISRG240719P002000002024-05-03 3:16PM EDT200.000.100.053.900.00-224582.42%
ISRG240719P002050002024-06-24 3:21PM EDT205.000.050.000.000.00-1050.00%
ISRG240719P002100002024-06-18 3:52PM EDT210.000.050.000.000.00-108050.00%
ISRG240719P002150002024-07-01 3:39PM EDT215.000.050.000.000.00-1050.00%
ISRG240719P002200002024-05-30 12:54PM EDT220.000.100.001.150.00-100105421.09%
ISRG240719P002250002024-05-08 2:51PM EDT225.000.300.050.650.00-733380.86%
ISRG240719P002300002024-04-03 1:20PM EDT230.000.570.051.100.00-13395.31%
ISRG240719P002350002023-12-01 11:40AM EDT235.005.503.704.200.00-23546.78%
ISRG240719P002400002024-01-09 11:19AM EDT240.004.400.301.500.00-1058397.46%
ISRG240719P002450002024-06-27 2:30PM EDT245.000.050.000.000.00-10050.00%
ISRG240719P002500002024-06-28 9:55AM EDT250.000.050.000.000.00-55050.00%
ISRG240719P002550002024-06-28 9:53AM EDT255.000.050.000.000.00-21050.00%
ISRG240719P002600002024-06-28 9:53AM EDT260.000.050.000.000.00-10050.00%
ISRG240719P002650002024-07-02 9:45AM EDT265.000.050.000.000.00-2050.00%
ISRG240719P002700002024-07-02 9:45AM EDT270.000.050.000.000.00-2050.00%
ISRG240719P002750002024-07-08 3:17PM EDT275.000.050.000.000.00-1050.00%
ISRG240719P002800002024-04-24 9:30AM EDT280.000.950.000.000.00-14150.00%
ISRG240719P002850002024-07-09 12:23PM EDT285.000.060.000.000.00-1050.00%
ISRG240719P002900002024-07-09 9:30AM EDT290.000.050.000.000.00-4050.00%
ISRG240719P002950002024-07-10 9:34AM EDT295.000.050.000.000.00-249050.00%
ISRG240719P003000002024-07-17 3:24PM EDT300.000.040.000.000.00-1050.00%
ISRG240719P003050002024-07-10 12:54PM EDT305.000.050.000.000.00-205050.00%
ISRG240719P003100002024-07-10 3:29PM EDT310.000.070.000.000.00-67050.00%
ISRG240719P003150002024-07-12 3:59PM EDT315.000.050.000.000.00-3050.00%
ISRG240719P003200002024-07-17 9:59AM EDT320.000.050.000.000.00-1050.00%
ISRG240719P003250002024-07-17 9:59AM EDT325.000.050.000.000.00-1050.00%
ISRG240719P003300002024-07-17 2:28PM EDT330.000.080.000.000.00-6050.00%
ISRG240719P003350002024-07-17 9:30AM EDT335.000.050.000.000.00-2050.00%
ISRG240719P003400002024-07-17 9:30AM EDT340.000.110.000.000.00-1050.00%
ISRG240719P003450002024-07-12 9:47AM EDT345.000.340.000.000.00-1050.00%
ISRG240719P003500002024-07-17 3:54PM EDT350.000.600.000.000.00-2050.00%
ISRG240719P003550002024-07-15 2:23PM EDT355.000.100.000.000.00-1050.00%
ISRG240719P003600002024-07-17 3:52PM EDT360.000.220.000.000.00-2050.00%
ISRG240719P003650002024-07-16 12:35PM EDT365.000.200.000.000.00-2050.00%
ISRG240719P003700002024-07-16 3:06PM EDT370.000.460.000.000.00-3050.00%
ISRG240719P003750002024-07-17 3:52PM EDT375.000.570.000.000.00-30025.00%
ISRG240719P003800002024-07-17 3:59PM EDT380.000.820.000.000.00-77025.00%
ISRG240719P003850002024-07-17 3:41PM EDT385.000.980.000.000.00-34025.00%
ISRG240719P003900002024-07-17 3:58PM EDT390.001.450.000.000.00-40025.00%
ISRG240719P003950002024-07-17 3:59PM EDT395.001.950.000.000.00-19025.00%
ISRG240719P004000002024-07-17 3:59PM EDT400.002.620.000.000.00-119025.00%
ISRG240719P004050002024-07-17 3:56PM EDT405.003.450.000.000.00-18012.50%
ISRG240719P004075002024-07-17 1:39PM EDT407.503.100.000.000.00-2012.50%
ISRG240719P004100002024-07-17 3:53PM EDT410.004.230.000.000.00-25012.50%
ISRG240719P004125002024-07-17 3:57PM EDT412.505.280.000.000.00-5012.50%
ISRG240719P004150002024-07-17 3:58PM EDT415.006.050.000.000.00-3006.25%
ISRG240719P004175002024-07-17 3:15PM EDT417.506.100.000.000.00-706.25%
ISRG240719P004200002024-07-17 3:56PM EDT420.007.900.000.000.00-2906.25%
ISRG240719P004225002024-07-17 3:54PM EDT422.508.800.000.000.00-3403.13%
ISRG240719P004250002024-07-17 3:57PM EDT425.0010.000.000.000.00-701.56%
ISRG240719P004275002024-07-17 3:59PM EDT427.5011.150.000.000.00-28500.00%
ISRG240719P004300002024-07-17 3:57PM EDT430.0012.800.000.000.00-12900.00%
ISRG240719P004325002024-07-17 3:49PM EDT432.5013.700.000.000.00-10400.00%
ISRG240719P004350002024-07-17 12:20PM EDT435.0014.690.000.000.00-2200.00%
ISRG240719P004375002024-07-17 3:33PM EDT437.5015.600.000.000.00-2400.00%
ISRG240719P004400002024-07-17 1:47PM EDT440.0015.550.000.000.00-600.00%
ISRG240719P004425002024-07-17 3:26PM EDT442.5019.160.000.000.00-400.00%
ISRG240719P004450002024-07-17 3:07PM EDT445.0020.550.000.000.00-1100.00%
ISRG240719P004475002024-07-17 12:37PM EDT447.5023.000.000.000.00-400.00%
ISRG240719P004500002024-07-17 1:38PM EDT450.0022.420.000.000.00-1000.00%
ISRG240719P004525002024-07-17 10:44AM EDT452.5023.100.000.000.00-200.00%
ISRG240719P004550002024-07-17 10:44AM EDT455.0024.800.000.000.00-200.00%
ISRG240719P004600002024-07-17 1:20PM EDT460.0031.200.000.000.00-500.00%
ISRG240719P004650002024-07-17 1:20PM EDT465.0035.650.000.000.00-500.00%
ISRG240719P004700002024-07-17 12:44PM EDT470.0041.750.000.000.00-200.00%
ISRG240719P004750002024-07-16 12:01PM EDT475.0041.800.000.000.00-100.00%
ISRG240719P004800002024-07-08 10:20AM EDT480.0037.700.000.000.00--00.00%
ISRG240719P004950002024-07-15 3:46PM EDT495.0058.700.000.000.00-100.00%