La bourse ferme dans 2 h 42 min
CAC 40
7 457,96 +61,13 (+0,83 %) Euro Stoxx 50
4 825,04 +61,46 (+1,29 %) Dow Jones
40 861,71 +124,75 (+0,31 %) EUR/USD
1,1033 +0,0016 (+0,14 %) Gold future
2 554,20 +11,80 (+0,46 %) Bitcoin EUR
52 436,21 +1 209,03 (+2,36 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240920C00295000 | 2024-09-05 11:47AM EDT | 295.00 | 178.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240920C00300000 | 2024-09-05 11:47AM EDT | 300.00 | 172.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240920C00340000 | 2024-07-18 9:30AM EDT | 340.00 | 84.60 | 138.40 | 145.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG240920C00350000 | 2024-09-10 12:55PM EDT | 350.00 | 131.93 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ISRG240920C00370000 | 2024-08-12 3:59PM EDT | 370.00 | 98.03 | 118.80 | 124.10 | 0.00 | - | 1 | 15 | 90.28% |
| ISRG240920C00380000 | 2024-09-10 9:35AM EDT | 380.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ISRG240920C00390000 | 2024-08-12 10:09AM EDT | 390.00 | 74.37 | 87.30 | 92.00 | 0.00 | - | - | 3 | 0.00% |
| ISRG240920C00395000 | 2024-08-30 3:50PM EDT | 395.00 | 98.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240920C00400000 | 2024-08-30 3:50PM EDT | 400.00 | 93.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ISRG240920C00405000 | 2024-09-05 9:32AM EDT | 405.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG240920C00410000 | 2024-08-28 11:08AM EDT | 410.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| ISRG240920C00415000 | 2024-09-03 9:53AM EDT | 415.00 | 75.58 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ISRG240920C00420000 | 2024-09-10 3:41PM EDT | 420.00 | 62.82 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| ISRG240920C00425000 | 2024-09-05 9:32AM EDT | 425.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ISRG240920C00430000 | 2024-08-23 11:58AM EDT | 430.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 0.00% |
| ISRG240920C00435000 | 2024-09-10 12:55PM EDT | 435.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| ISRG240920C00440000 | 2024-09-11 2:53PM EDT | 440.00 | 50.47 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| ISRG240920C00445000 | 2024-09-11 9:53AM EDT | 445.00 | 39.42 | 0.00 | 0.00 | 0.00 | - | 6 | 140 | 0.00% |
| ISRG240920C00450000 | 2024-09-11 11:03AM EDT | 450.00 | 30.74 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| ISRG240920C00455000 | 2024-09-06 11:42AM EDT | 455.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 0.00% |
| ISRG240920C00457500 | 2024-08-28 10:30AM EDT | 457.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240920C00460000 | 2024-09-11 3:01PM EDT | 460.00 | 31.19 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
| ISRG240920C00462500 | 2024-08-30 9:45AM EDT | 462.50 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG240920C00465000 | 2024-09-10 3:23PM EDT | 465.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| ISRG240920C00467500 | 2024-09-09 1:43PM EDT | 467.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| ISRG240920C00470000 | 2024-09-11 3:38PM EDT | 470.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 0.00% |
| ISRG240920C00475000 | 2024-09-11 3:08PM EDT | 475.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 0.00% |
| ISRG240920C00480000 | 2024-09-11 3:55PM EDT | 480.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 9 | 369 | 0.00% |
| ISRG240920C00485000 | 2024-09-11 3:06PM EDT | 485.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 438 | 0.00% |
| ISRG240920C00490000 | 2024-09-11 3:42PM EDT | 490.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 20 | 454 | 0.00% |
| ISRG240920C00495000 | 2024-09-11 3:58PM EDT | 495.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 11 | 267 | 1.56% |
| ISRG240920C00500000 | 2024-09-11 3:26PM EDT | 500.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 40 | 2,575 | 3.13% |
| ISRG240920C00505000 | 2024-09-11 3:46PM EDT | 505.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 439 | 705 | 3.13% |
| ISRG240920C00510000 | 2024-09-11 3:23PM EDT | 510.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 207 | 402 | 6.25% |
| ISRG240920C00515000 | 2024-09-11 3:41PM EDT | 515.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 321 | 6.25% |
| ISRG240920C00520000 | 2024-09-09 10:56AM EDT | 520.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 6.25% |
| ISRG240920C00525000 | 2024-09-09 11:00AM EDT | 525.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 511 | 12.50% |
| ISRG240920C00530000 | 2024-09-11 11:14AM EDT | 530.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 12.50% |
| ISRG240920C00535000 | 2024-08-23 11:08AM EDT | 535.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ISRG240920C00540000 | 2024-08-22 12:16PM EDT | 540.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| ISRG240920C00545000 | 2024-08-22 12:16PM EDT | 545.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ISRG240920C00590000 | 2024-08-08 11:42AM EDT | 590.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 9 | 59.72% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240920P00290000 | 2024-09-03 1:00PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 50.00% |
| ISRG240920P00320000 | 2024-08-14 9:43AM EDT | 320.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ISRG240920P00325000 | 2024-08-07 9:59AM EDT | 325.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | - | 1 | 123.93% |
| ISRG240920P00330000 | 2024-08-27 10:09AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| ISRG240920P00335000 | 2024-08-30 3:54PM EDT | 335.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ISRG240920P00340000 | 2024-08-07 9:57AM EDT | 340.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | - | 1 | 111.91% |
| ISRG240920P00350000 | 2024-09-06 11:54AM EDT | 350.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| ISRG240920P00355000 | 2024-09-05 3:39PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| ISRG240920P00360000 | 2024-09-09 11:32AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| ISRG240920P00365000 | 2024-09-10 3:36PM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ISRG240920P00370000 | 2024-08-08 2:44PM EDT | 370.00 | 1.35 | 0.05 | 2.10 | 0.00 | - | 1 | 4 | 102.27% |
| ISRG240920P00375000 | 2024-08-06 2:58PM EDT | 375.00 | 1.87 | 0.05 | 4.00 | 0.00 | - | 12 | 23 | 111.69% |
| ISRG240920P00380000 | 2024-09-10 10:20AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| ISRG240920P00385000 | 2024-09-11 2:16PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 25.00% |
| ISRG240920P00390000 | 2024-09-11 2:47PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 61 | 25.00% |
| ISRG240920P00395000 | 2024-09-10 9:47AM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 25.00% |
| ISRG240920P00400000 | 2024-09-09 9:30AM EDT | 400.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| ISRG240920P00405000 | 2024-08-30 10:42AM EDT | 405.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1,441 | 25.00% |
| ISRG240920P00410000 | 2024-09-09 9:30AM EDT | 410.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 503 | 25.00% |
| ISRG240920P00415000 | 2024-09-11 10:56AM EDT | 415.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 25.00% |
| ISRG240920P00420000 | 2024-09-10 12:44PM EDT | 420.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 25.00% |
| ISRG240920P00425000 | 2024-09-11 3:46PM EDT | 425.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 25.00% |
| ISRG240920P00430000 | 2024-09-11 3:46PM EDT | 430.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 390 | 12.50% |
| ISRG240920P00435000 | 2024-09-11 10:39AM EDT | 435.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 12.50% |
| ISRG240920P00440000 | 2024-09-11 12:34PM EDT | 440.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 242 | 12.50% |
| ISRG240920P00445000 | 2024-09-10 9:42AM EDT | 445.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 452 | 12.50% |
| ISRG240920P00450000 | 2024-09-11 11:39AM EDT | 450.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 12.50% |
| ISRG240920P00455000 | 2024-09-11 10:15AM EDT | 455.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 12.50% |
| ISRG240920P00457500 | 2024-09-09 3:52PM EDT | 457.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 16 | 326 | 12.50% |
| ISRG240920P00460000 | 2024-09-11 2:53PM EDT | 460.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 252 | 6.25% |
| ISRG240920P00462500 | 2024-09-11 1:15PM EDT | 462.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 6.25% |
| ISRG240920P00465000 | 2024-09-11 3:59PM EDT | 465.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 160 | 6.25% |
| ISRG240920P00467500 | 2024-09-11 11:30AM EDT | 467.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| ISRG240920P00470000 | 2024-09-11 3:58PM EDT | 470.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 16 | 194 | 6.25% |
| ISRG240920P00475000 | 2024-09-11 3:54PM EDT | 475.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 28 | 92 | 6.25% |
| ISRG240920P00480000 | 2024-09-11 3:54PM EDT | 480.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 14 | 135 | 3.13% |
| ISRG240920P00485000 | 2024-09-11 3:36PM EDT | 485.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 83 | 1.56% |
| ISRG240920P00490000 | 2024-09-11 3:54PM EDT | 490.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 0.39% |
| ISRG240920P00495000 | 2024-09-11 11:05AM EDT | 495.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| ISRG240920P00500000 | 2024-09-06 11:45AM EDT | 500.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| ISRG240920P00505000 | 2024-09-03 2:34PM EDT | 505.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG240920P00510000 | 2024-08-23 2:38PM EDT | 510.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG240920P00520000 | 2024-08-29 3:54PM EDT | 520.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240920P00585000 | 2024-08-19 9:30AM EDT | 585.00 | 106.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
