La bourse est fermée

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
444,16+0,66 (+0,15 %)
À la clôture : 04:00PM EDT
446,80 +2,64 (+0,60 %)
Échanges après Bourse : 07:26PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240726C003200002024-07-05 1:10PM EDT320.00120.62121.00129.100.00-5594.90%
ISRG240726C003400002024-06-14 11:38AM EDT340.0086.45101.10109.100.00--380.62%
ISRG240726C003500002024-06-14 11:38AM EDT350.0076.5091.1099.100.00--373.24%
ISRG240726C003600002024-06-06 1:15PM EDT360.0061.1282.0089.900.00--175.72%
ISRG240726C003750002024-07-01 3:42PM EDT375.0064.4666.4074.700.00-5860.21%
ISRG240726C003800002024-07-12 12:20PM EDT380.0068.3061.5069.80+0.53+0.78%1257.37%
ISRG240726C004000002024-06-17 9:42AM EDT400.0034.0045.2047.900.00-1255.82%
ISRG240726C004050002024-07-05 1:10PM EDT405.0043.2041.2045.000.00-5552.31%
ISRG240726C004100002024-07-11 9:31AM EDT410.0039.6836.9041.600.00-1152.84%
ISRG240726C004150002024-07-10 3:52PM EDT415.0034.2029.8034.700.00-2349.77%
ISRG240726C004200002024-07-11 9:31AM EDT420.0031.4328.6033.100.00-114857.14%
ISRG240726C004250002024-07-08 10:12AM EDT425.0026.8124.8025.900.00-1643.81%
ISRG240726C004300002024-07-11 9:30AM EDT430.0023.8021.4022.300.00-43142.87%
ISRG240726C004350002024-07-12 1:24PM EDT435.0019.5015.4021.40+0.10+0.52%32649.62%
ISRG240726C004400002024-07-12 12:35PM EDT440.0015.5013.9018.60-2.89-15.72%33349.40%
ISRG240726C004450002024-07-12 1:19PM EDT445.0013.2312.7013.40-2.34-15.03%114741.28%
ISRG240726C004500002024-07-12 3:00PM EDT450.0011.6510.5011.10-1.53-11.61%114041.08%
ISRG240726C004550002024-07-11 2:59PM EDT455.0010.885.509.000.00-11140.62%
ISRG240726C004600002024-07-12 2:10PM EDT460.008.083.709.40+1.73+27.24%34947.31%
ISRG240726C004650002024-07-12 2:49PM EDT465.006.204.505.80-1.08-14.84%34040.30%
ISRG240726C004700002024-07-11 10:36AM EDT470.005.394.204.600.00-22140.27%
ISRG240726C004750002024-07-12 11:09AM EDT475.003.703.103.60-0.50-11.90%12140.21%
ISRG240726C004800002024-07-11 10:01AM EDT480.002.732.502.800.00-120340.23%
ISRG240726C004850002024-07-12 11:12AM EDT485.001.881.902.20-0.23-10.90%30440.50%
ISRG240726C004900002024-07-10 9:30AM EDT490.001.701.501.700.00-1240.66%
ISRG240726C005000002024-07-12 12:47PM EDT500.001.000.851.15-0.25-20.00%11342.35%
ISRG240726C005050002024-06-25 2:23PM EDT505.000.890.651.10-0.28-23.93%1544.58%
ISRG240726C005200002024-06-26 3:23PM EDT520.000.910.204.300.00--161.58%
ISRG240726C005300002024-07-09 2:17PM EDT530.000.320.151.700.00-1255.12%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240726P003650002024-06-12 3:19PM EDT365.002.090.151.600.00--461.55%
ISRG240726P003700002024-06-13 11:32AM EDT370.001.900.202.850.00-1165.33%
ISRG240726P003750002024-07-02 3:56PM EDT375.001.570.251.500.00-1154.52%
ISRG240726P003800002024-06-27 10:23AM EDT380.001.440.301.000.00-21,16752.47%
ISRG240726P003850002024-07-10 10:49AM EDT385.001.100.503.000.00-11455.79%
ISRG240726P003900002024-07-02 11:59AM EDT390.001.950.801.100.00-7746.36%
ISRG240726P003950002024-07-11 3:57PM EDT395.001.441.101.300.00-132144.51%
ISRG240726P004000002024-07-12 10:59AM EDT400.001.651.451.70+0.06+3.77%152643.80%
ISRG240726P004050002024-07-05 10:24AM EDT405.002.301.852.20-1.00-30.30%12543.05%
ISRG240726P004100002024-07-11 2:29PM EDT410.002.592.452.850.00-112242.44%
ISRG240726P004150002024-07-11 3:41PM EDT415.003.503.203.600.00-95541.57%
ISRG240726P004200002024-07-12 2:04PM EDT420.003.934.104.60-0.17-4.15%32241.04%
ISRG240726P004250002024-07-12 3:43PM EDT425.005.455.305.80-0.10-1.80%101540.45%
ISRG240726P004300002024-07-11 3:40PM EDT430.006.956.807.300.00-82340.09%
ISRG240726P004350002024-07-09 11:34AM EDT435.008.858.509.10-0.67-7.04%6839.83%
ISRG240726P004400002024-07-12 1:33PM EDT440.0010.858.1014.10-0.65-5.65%131048.38%
ISRG240726P004450002024-07-12 12:27PM EDT445.0013.9512.9015.10+0.30+2.20%3743.86%
ISRG240726P004500002024-07-05 3:23PM EDT450.0016.0415.5019.100.00-2247.58%