La bourse ferme dans 5 h 30 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
454,02-1,04 (-0,23 %)
À la clôture : 04:00PM EDT
454,43 +0,41 (+0,09 %)
Avant Bourse : 05:53AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG241018C002100002024-07-15 9:50AM EDT210.00234.520.000.000.00-1500.00%
ISRG241018C002200002024-03-08 11:39AM EDT220.00182.14172.30179.800.00-660.00%
ISRG241018C002400002024-07-15 9:50AM EDT240.00205.340.000.000.00-300.00%
ISRG241018C002500002024-06-20 11:46AM EDT250.00187.17204.40212.100.00-2583.61%
ISRG241018C002600002024-03-05 1:40PM EDT260.00141.80127.50133.300.00--10.00%
ISRG241018C002800002024-03-12 12:53PM EDT280.00117.22121.10124.400.00--30.00%
ISRG241018C002850002024-03-05 3:31PM EDT285.00116.60104.20110.500.00--20.00%
ISRG241018C002950002024-05-24 3:25PM EDT295.00118.60141.30147.400.00-260.00%
ISRG241018C003000002024-07-18 10:46AM EDT300.00124.800.000.000.00-900.00%
ISRG241018C003100002024-07-17 3:59PM EDT310.00122.550.000.000.00--00.00%
ISRG241018C003150002024-05-24 1:14PM EDT315.00100.80121.70128.400.00-360.00%
ISRG241018C003200002024-07-23 10:13AM EDT320.00144.400.000.000.00-400.00%
ISRG241018C003250002024-07-18 10:49AM EDT325.00100.000.000.000.00-100.00%
ISRG241018C003300002024-07-22 9:30AM EDT330.00136.400.000.000.00-100.00%
ISRG241018C003350002024-07-18 9:30AM EDT335.0091.900.000.000.00-100.00%
ISRG241018C003400002024-06-12 11:18AM EDT340.0097.00106.50114.600.00-23830.63%
ISRG241018C003450002024-07-15 11:16AM EDT345.00101.090.000.000.00-200.00%
ISRG241018C003500002024-07-17 10:42AM EDT350.0090.500.000.000.00-100.00%
ISRG241018C003550002024-07-19 2:04PM EDT355.00103.500.000.000.00-200.00%
ISRG241018C003600002024-07-24 11:37AM EDT360.00104.340.000.000.00-100.00%
ISRG241018C003650002024-07-18 9:36AM EDT365.0064.280.000.000.00-600.00%
ISRG241018C003700002024-07-17 3:59PM EDT370.0067.400.000.000.00-100.00%
ISRG241018C003750002024-07-22 9:34AM EDT375.0099.100.000.000.00-100.00%
ISRG241018C003800002024-07-22 12:39PM EDT380.0087.100.000.000.00-300.00%
ISRG241018C003850002024-07-22 9:30AM EDT385.0085.250.000.000.00-200.00%
ISRG241018C003900002024-07-16 1:45PM EDT390.0057.000.000.000.00-100.00%
ISRG241018C003950002024-06-24 10:45AM EDT395.0053.0070.5073.100.00-19544.17%
ISRG241018C004000002024-07-19 12:57PM EDT400.0059.050.000.000.00-900.00%
ISRG241018C004050002024-07-15 9:48AM EDT405.0051.000.000.000.00-100.00%
ISRG241018C004100002024-07-24 2:33PM EDT410.0060.050.000.000.00-100.00%
ISRG241018C004150002024-07-22 9:30AM EDT415.0060.050.000.000.00-100.00%
ISRG241018C004200002024-07-23 11:55AM EDT420.0051.530.000.000.00-1000.00%
ISRG241018C004250002024-07-22 10:50AM EDT425.0054.500.000.000.00-6600.00%
ISRG241018C004300002024-07-19 3:58PM EDT430.0041.600.000.000.00-600.00%
ISRG241018C004350002024-07-24 2:33PM EDT435.0041.050.000.000.00-100.00%
ISRG241018C004400002024-07-23 10:36AM EDT440.0038.500.000.000.00-100.00%
ISRG241018C004450002024-07-22 1:19PM EDT445.0036.870.000.000.00-600.00%
ISRG241018C004500002024-07-22 10:07AM EDT450.0037.000.000.000.00-1100.00%
ISRG241018C004550002024-07-24 1:37PM EDT455.0028.000.000.000.00-400.10%
ISRG241018C004600002024-07-24 2:32PM EDT460.0025.000.000.000.00-300.78%
ISRG241018C004650002024-07-24 12:45PM EDT465.0022.600.000.000.00-401.56%
ISRG241018C004700002024-07-24 11:53AM EDT470.0020.300.000.000.00-601.56%
ISRG241018C004750002024-07-24 12:01PM EDT475.0017.900.000.000.00-301.56%
ISRG241018C004800002024-07-23 3:17PM EDT480.0016.030.000.000.00-1803.13%
ISRG241018C004900002024-07-24 11:51AM EDT490.0012.800.000.000.00-403.13%
ISRG241018C005000002024-07-24 11:49AM EDT500.009.900.000.000.00-303.13%
ISRG241018C005200002024-07-24 11:02AM EDT520.006.000.000.000.00-206.25%
ISRG241018C005400002024-07-23 3:48PM EDT540.003.230.000.000.00-1006.25%
ISRG241018C005600002024-07-22 10:29AM EDT560.002.550.000.000.00-406.25%
ISRG241018C005800002024-07-23 9:47AM EDT580.001.350.000.000.00-1012.50%
ISRG241018C006000002024-07-22 10:51AM EDT600.001.280.000.000.00--012.50%
ISRG241018C006200002024-07-03 9:35AM EDT620.000.500.000.000.00--012.50%
ISRG241018C006400002024-07-19 11:56AM EDT640.000.640.000.000.00-2012.50%
Options de ventepour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG241018P001850002024-05-30 1:23PM EDT185.000.100.050.950.00-10010082.62%
ISRG241018P001900002024-03-22 10:52AM EDT190.000.450.001.500.00-402085.06%
ISRG241018P001950002024-07-19 12:17PM EDT195.000.050.000.000.00-1025.00%
ISRG241018P002000002024-06-21 9:30AM EDT200.000.420.053.900.00-204194.31%
ISRG241018P002300002024-04-17 10:34AM EDT230.000.870.253.200.00--1077.88%
ISRG241018P002400002024-05-16 1:20PM EDT240.000.800.101.250.00-11563.01%
ISRG241018P002500002024-06-21 9:30AM EDT250.000.640.004.000.00-103871.39%
ISRG241018P002600002024-07-22 9:30AM EDT260.000.250.000.000.00-3025.00%
ISRG241018P002700002024-07-17 3:55PM EDT270.002.110.000.000.00-1025.00%
ISRG241018P002750002024-06-25 12:40PM EDT275.000.600.000.000.00-1025.00%
ISRG241018P002800002024-05-28 11:35AM EDT280.001.500.152.950.00-1756.69%
ISRG241018P002850002024-05-08 3:35PM EDT285.002.300.351.500.00-19850.10%
ISRG241018P002900002024-07-09 11:11AM EDT290.000.500.000.000.00-1012.50%
ISRG241018P002950002024-05-22 2:27PM EDT295.001.750.300.800.00-42145.73%
ISRG241018P003000002024-07-19 12:16PM EDT300.000.400.000.000.00-3012.50%
ISRG241018P003050002024-06-12 10:18AM EDT305.001.270.251.500.00-11747.71%
ISRG241018P003100002024-06-04 2:16PM EDT310.002.100.404.000.00-19657.15%
ISRG241018P003150002024-07-19 3:02PM EDT315.000.700.000.000.00-1012.50%
ISRG241018P003200002024-07-19 3:02PM EDT320.000.700.000.000.00-1012.50%
ISRG241018P003250002024-06-20 2:44PM EDT325.001.490.250.650.00-110435.44%
ISRG241018P003300002024-07-24 3:05PM EDT330.000.650.000.000.00-5012.50%
ISRG241018P003350002024-07-18 2:13PM EDT335.002.650.000.000.00-2012.50%
ISRG241018P003400002024-07-18 2:14PM EDT340.003.100.000.000.00-2012.50%
ISRG241018P003450002024-07-15 11:23AM EDT345.001.550.000.000.00-1012.50%
ISRG241018P003500002024-07-24 11:54AM EDT350.000.800.000.000.00-10012.50%
ISRG241018P003550002024-07-19 2:40PM EDT355.001.520.000.000.00-10012.50%
ISRG241018P003600002024-07-22 9:30AM EDT360.001.100.000.000.00-5012.50%
ISRG241018P003650002024-07-19 3:07PM EDT365.001.850.000.000.00-4012.50%
ISRG241018P003700002024-07-24 12:12PM EDT370.001.600.000.000.00-406.25%
ISRG241018P003750002024-07-23 3:30PM EDT375.001.700.000.000.00-106.25%
ISRG241018P003800002024-07-24 2:54PM EDT380.002.200.000.000.00-306.25%
ISRG241018P003850002024-07-24 3:49PM EDT385.002.900.000.000.00-406.25%
ISRG241018P003900002024-07-24 3:25PM EDT390.003.200.000.000.00-106.25%
ISRG241018P003950002024-07-23 3:54PM EDT395.003.500.000.000.00-706.25%
ISRG241018P004000002024-07-23 10:37AM EDT400.003.700.000.000.00-1106.25%
ISRG241018P004050002024-07-22 11:20AM EDT405.004.600.000.000.00-506.25%
ISRG241018P004100002024-07-24 12:38PM EDT410.005.380.000.000.00-903.13%
ISRG241018P004150002024-07-22 3:33PM EDT415.005.900.000.000.00-703.13%
ISRG241018P004200002024-07-24 2:55PM EDT420.007.800.000.000.00-103.13%
ISRG241018P004250002024-07-22 10:19AM EDT425.007.050.000.000.00-103.13%
ISRG241018P004300002024-07-24 12:58PM EDT430.0010.000.000.000.00-603.13%
ISRG241018P004350002024-07-24 10:39AM EDT435.0011.890.000.000.00-20401.56%
ISRG241018P004400002024-07-23 1:11PM EDT440.0012.950.000.000.00-401.56%
ISRG241018P004450002024-07-23 1:11PM EDT445.0014.780.000.000.00-200.78%
ISRG241018P004500002024-07-24 2:53PM EDT450.0016.700.000.000.00-300.39%
ISRG241018P004550002024-07-24 2:03PM EDT455.0018.400.000.000.00-100.00%
ISRG241018P004600002024-07-23 12:23PM EDT460.0020.700.000.000.00-900.00%
ISRG241018P004650002024-07-24 11:55AM EDT465.0023.000.000.000.00-300.00%
ISRG241018P004700002024-07-23 3:56PM EDT470.0027.600.000.000.00-900.00%
ISRG241018P004750002024-07-22 3:02PM EDT475.0027.900.000.000.00-1200.00%
ISRG241018P004800002024-03-01 2:26PM EDT480.0086.2083.3087.200.00-1179.59%
ISRG241018P004900002024-05-16 2:45PM EDT490.0092.8365.0069.400.00-2051.63%
ISRG241018P005000002024-06-11 11:17AM EDT500.0083.0855.7058.400.00--032.51%
ISRG241018P005200002024-06-20 11:18AM EDT520.0088.4063.4068.600.00--022.28%
ISRG241018P005800002024-05-16 2:47PM EDT580.00182.25150.80158.400.00-4076.20%
ISRG241018P006000002024-06-20 11:18AM EDT600.00168.39141.40149.000.00--038.89%
ISRG241018P006200002024-06-11 11:17AM EDT620.00202.92171.00177.000.00--054.19%