Marchés français ouverture 6 h 5 min
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 741,12 -92,15 (-0,25 %) EUR/USD
1,1088 +0,0011 (+0,10 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 411,92 +380,90 (+0,73 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240927C00280000 | 2024-08-14 12:47PM EDT | 280.00 | 192.25 | 211.80 | 216.60 | 0.00 | - | 4 | 4 | 113.48% |
| ISRG240927C00440000 | 2024-09-12 1:36PM EDT | 440.00 | 52.97 | 53.70 | 56.30 | +8.72 | +19.71% | 5 | 6 | 46.30% |
| ISRG240927C00445000 | 2024-09-03 9:53AM EDT | 445.00 | 46.64 | 48.80 | 54.30 | 0.00 | - | 2 | 1 | 56.58% |
| ISRG240927C00455000 | 2024-08-23 11:38AM EDT | 455.00 | 33.25 | 39.80 | 41.90 | 0.00 | - | 2 | 2 | 39.00% |
| ISRG240927C00460000 | 2024-08-19 12:01PM EDT | 460.00 | 28.36 | 35.20 | 37.10 | 0.00 | - | 3 | 3 | 36.27% |
| ISRG240927C00465000 | 2024-08-22 11:00AM EDT | 465.00 | 32.77 | 31.10 | 35.20 | 0.00 | - | 2 | 3 | 43.54% |
| ISRG240927C00470000 | 2024-09-05 9:58AM EDT | 470.00 | 15.40 | 26.20 | 29.70 | 0.00 | - | - | 2 | 37.66% |
| ISRG240927C00480000 | 2024-09-10 10:57AM EDT | 480.00 | 11.70 | 18.40 | 19.80 | 0.00 | - | 12 | 26 | 29.10% |
| ISRG240927C00485000 | 2024-09-12 12:46PM EDT | 485.00 | 12.59 | 14.00 | 16.60 | +4.09 | +48.12% | 1 | 30 | 29.15% |
| ISRG240927C00490000 | 2024-09-12 3:31PM EDT | 490.00 | 10.69 | 11.20 | 12.50 | +3.29 | +44.46% | 26 | 26 | 26.07% |
| ISRG240927C00495000 | 2024-09-12 3:31PM EDT | 495.00 | 7.92 | 8.30 | 9.30 | +0.42 | +5.60% | 3 | 28 | 24.47% |
| ISRG240927C00500000 | 2024-09-12 3:54PM EDT | 500.00 | 5.89 | 5.90 | 9.60 | -0.11 | -1.83% | 11 | 43 | 30.77% |
| ISRG240927C00505000 | 2024-09-09 3:50PM EDT | 505.00 | 2.10 | 4.20 | 8.00 | 0.00 | - | 1 | 3 | 31.56% |
| ISRG240927C00510000 | 2024-09-12 11:11AM EDT | 510.00 | 1.95 | 2.80 | 4.50 | -0.05 | -2.50% | 2 | 14 | 26.20% |
| ISRG240927C00515000 | 2024-09-12 3:59PM EDT | 515.00 | 1.99 | 1.80 | 2.95 | +1.04 | +109.47% | 2 | 34 | 24.96% |
| ISRG240927C00520000 | 2024-09-09 11:18AM EDT | 520.00 | 0.55 | 1.10 | 5.50 | 0.00 | - | 6 | 7 | 36.74% |
| ISRG240927C00525000 | 2024-09-05 2:39PM EDT | 525.00 | 0.55 | 0.65 | 1.05 | 0.00 | - | 1 | 4 | 22.89% |
| ISRG240927C00530000 | 2024-09-05 10:05AM EDT | 530.00 | 0.83 | 0.35 | 0.70 | 0.00 | - | 1 | 5 | 23.10% |
| ISRG240927C00535000 | 2024-09-05 1:07PM EDT | 535.00 | 0.37 | 0.10 | 2.55 | 0.00 | - | 7 | 8 | 35.72% |
| ISRG240927C00570000 | 2024-08-13 10:18AM EDT | 570.00 | 0.29 | 0.00 | 1.25 | 0.00 | - | - | 1 | 45.31% |
| ISRG240927C00590000 | 2024-08-13 10:18AM EDT | 590.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | - | 1 | 53.10% |
Options de ventepour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240927P00280000 | 2024-08-28 10:53AM EDT | 280.00 | 0.48 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 160.30% |
| ISRG240927P00390000 | 2024-09-06 10:50AM EDT | 390.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 2 | 1 | 61.33% |
| ISRG240927P00405000 | 2024-08-28 10:53AM EDT | 405.00 | 0.97 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 67.92% |
| ISRG240927P00410000 | 2024-08-28 10:55AM EDT | 410.00 | 1.05 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 64.99% |
| ISRG240927P00415000 | 2024-09-05 1:16PM EDT | 415.00 | 0.90 | 0.10 | 4.20 | 0.00 | - | 7 | 16 | 62.02% |
| ISRG240927P00420000 | 2024-09-04 10:25AM EDT | 420.00 | 0.64 | 0.05 | 4.20 | 0.00 | - | 6 | 12 | 58.55% |
| ISRG240927P00425000 | 2024-08-22 1:04PM EDT | 425.00 | 0.92 | 0.15 | 4.30 | 0.00 | - | 2 | 15 | 55.90% |
| ISRG240927P00430000 | 2024-09-06 10:48AM EDT | 430.00 | 2.17 | 0.15 | 4.80 | 0.00 | - | 15 | 23 | 54.11% |
| ISRG240927P00435000 | 2024-09-09 1:03PM EDT | 435.00 | 1.30 | 0.20 | 4.40 | 0.00 | - | 55 | 57 | 60.47% |
| ISRG240927P00440000 | 2024-09-11 2:27PM EDT | 440.00 | 0.86 | 0.25 | 4.50 | 0.00 | - | 11 | 54 | 57.15% |
| ISRG240927P00445000 | 2024-09-11 3:23PM EDT | 445.00 | 0.95 | 0.35 | 4.50 | 0.00 | - | 13 | 13 | 53.35% |
| ISRG240927P00450000 | 2024-09-11 3:06PM EDT | 450.00 | 1.10 | 0.55 | 2.45 | 0.00 | - | 3 | 72 | 40.41% |
| ISRG240927P00455000 | 2024-09-09 11:44AM EDT | 455.00 | 3.50 | 0.75 | 1.85 | 0.00 | - | 40 | 42 | 33.96% |
| ISRG240927P00460000 | 2024-09-12 12:39PM EDT | 460.00 | 1.45 | 1.05 | 1.60 | -0.55 | -27.50% | 4 | 110 | 29.38% |
| ISRG240927P00465000 | 2024-09-12 11:53AM EDT | 465.00 | 2.44 | 1.00 | 2.75 | +0.10 | +4.27% | 2 | 58 | 31.24% |
| ISRG240927P00470000 | 2024-09-12 3:31PM EDT | 470.00 | 2.30 | 2.00 | 2.40 | -0.80 | -25.81% | 10 | 93 | 26.22% |
| ISRG240927P00475000 | 2024-09-12 12:46PM EDT | 475.00 | 4.00 | 2.55 | 3.20 | -0.09 | -2.20% | 2 | 63 | 25.39% |
| ISRG240927P00480000 | 2024-09-12 10:33AM EDT | 480.00 | 5.50 | 2.75 | 4.10 | -10.80 | -66.26% | 1 | 11 | 24.15% |
| ISRG240927P00485000 | 2024-09-12 1:00PM EDT | 485.00 | 6.00 | 4.60 | 5.40 | -4.18 | -41.06% | 1 | 3 | 23.27% |
| ISRG240927P00490000 | 2024-09-12 3:17PM EDT | 490.00 | 7.40 | 6.40 | 7.00 | -8.80 | -54.32% | 2 | 11 | 22.27% |
| ISRG240927P00510000 | 2024-09-09 10:25AM EDT | 510.00 | 33.19 | 15.80 | 19.00 | 0.00 | - | 2 | 2 | 21.65% |
