Marchés français ouverture 3 h 55 min
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 507,10 -326,17 (-0,89 %) EUR/USD
1,1088 +0,0011 (+0,10 %) HANG SENG
17 437,88 +197,49 (+1,15 %) Bitcoin EUR
52 376,20 +32,78 (+0,06 %)
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’achatpour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241115C00320000 | 2024-08-05 3:35PM EDT | 320.00 | 125.75 | 162.00 | 169.90 | 0.00 | - | - | 1 | 0.00% |
| ISRG241115C00340000 | 2024-08-15 10:24AM EDT | 340.00 | 140.00 | 154.30 | 161.70 | 0.00 | - | - | 1 | 63.73% |
| ISRG241115C00350000 | 2024-08-23 12:09PM EDT | 350.00 | 136.95 | 144.00 | 152.00 | 0.00 | - | 1 | 2 | 59.74% |
| ISRG241115C00360000 | 2024-07-31 1:49PM EDT | 360.00 | 93.60 | 135.40 | 141.70 | 0.00 | - | 1 | 2 | 57.75% |
| ISRG241115C00370000 | 2024-08-02 3:55PM EDT | 370.00 | 94.60 | 125.70 | 131.90 | 0.00 | - | 1 | 1 | 54.62% |
| ISRG241115C00380000 | 2024-07-17 3:58PM EDT | 380.00 | 60.80 | 102.80 | 110.50 | 0.00 | - | - | 1 | 0.00% |
| ISRG241115C00390000 | 2024-08-23 10:49AM EDT | 390.00 | 103.56 | 108.00 | 111.10 | 0.00 | - | 1 | 3 | 52.89% |
| ISRG241115C00400000 | 2024-09-03 3:13PM EDT | 400.00 | 92.71 | 99.00 | 101.60 | 0.00 | - | 2 | 4 | 49.95% |
| ISRG241115C00410000 | 2024-09-03 9:30AM EDT | 410.00 | 89.85 | 89.60 | 92.40 | 0.00 | - | 1 | 22 | 47.53% |
| ISRG241115C00420000 | 2024-08-23 12:09PM EDT | 420.00 | 72.00 | 81.20 | 84.20 | 0.00 | - | 1 | 38 | 46.81% |
| ISRG241115C00430000 | 2024-08-30 3:47PM EDT | 430.00 | 71.51 | 72.30 | 74.40 | 0.00 | - | 1 | 14 | 42.84% |
| ISRG241115C00435000 | 2024-08-29 11:20AM EDT | 435.00 | 65.05 | 67.80 | 70.40 | 0.00 | - | - | 1 | 42.36% |
| ISRG241115C00440000 | 2024-09-06 3:41PM EDT | 440.00 | 47.40 | 63.80 | 65.90 | 0.00 | - | 3 | 48 | 40.95% |
| ISRG241115C00450000 | 2024-08-30 10:00AM EDT | 450.00 | 55.70 | 56.00 | 60.80 | 0.00 | - | 2 | 42 | 43.73% |
| ISRG241115C00460000 | 2024-09-09 3:21PM EDT | 460.00 | 37.30 | 48.70 | 51.40 | 0.00 | - | 1 | 32 | 39.61% |
| ISRG241115C00465000 | 2024-09-06 2:56PM EDT | 465.00 | 30.10 | 44.70 | 47.70 | 0.00 | - | 1 | 6 | 38.83% |
| ISRG241115C00470000 | 2024-09-06 10:35AM EDT | 470.00 | 27.70 | 41.50 | 44.80 | 0.00 | - | 2 | 25 | 38.97% |
| ISRG241115C00475000 | 2024-09-11 2:22PM EDT | 475.00 | 34.69 | 38.20 | 40.80 | 0.00 | - | 15 | 18 | 37.54% |
| ISRG241115C00480000 | 2024-09-12 12:05PM EDT | 480.00 | 32.36 | 35.20 | 36.70 | +1.96 | +6.45% | 9 | 129 | 35.87% |
| ISRG241115C00485000 | 2024-09-11 2:27PM EDT | 485.00 | 29.40 | 29.50 | 33.40 | 0.00 | - | 4 | 24 | 35.09% |
| ISRG241115C00490000 | 2024-09-12 12:05PM EDT | 490.00 | 28.45 | 29.10 | 30.00 | +1.20 | +4.40% | 12 | 113 | 34.03% |
| ISRG241115C00495000 | 2024-09-12 3:03PM EDT | 495.00 | 26.00 | 26.40 | 27.30 | +0.31 | +1.21% | 3 | 35 | 33.67% |
| ISRG241115C00500000 | 2024-09-12 2:11PM EDT | 500.00 | 23.67 | 23.70 | 24.40 | +1.52 | +6.86% | 4 | 134 | 32.89% |
| ISRG241115C00505000 | 2024-09-09 12:49PM EDT | 505.00 | 15.70 | 21.30 | 22.50 | 0.00 | - | 3 | 37 | 33.16% |
| ISRG241115C00510000 | 2024-09-10 10:59AM EDT | 510.00 | 14.60 | 19.00 | 20.10 | 0.00 | - | 2 | 24 | 32.64% |
| ISRG241115C00515000 | 2024-09-12 2:20PM EDT | 515.00 | 17.00 | 17.00 | 20.40 | +4.10 | +31.78% | 5 | 30 | 35.30% |
| ISRG241115C00520000 | 2024-09-12 2:09PM EDT | 520.00 | 15.00 | 15.10 | 15.90 | +1.00 | +7.14% | 14 | 1,169 | 31.81% |
| ISRG241115C00525000 | 2024-09-06 1:34PM EDT | 525.00 | 12.00 | 13.40 | 16.10 | +4.20 | +53.85% | 1 | 16 | 34.11% |
| ISRG241115C00530000 | 2024-09-12 1:10PM EDT | 530.00 | 11.10 | 11.80 | 13.80 | +1.50 | +15.62% | 3 | 65 | 33.03% |
| ISRG241115C00535000 | 2024-08-21 3:03PM EDT | 535.00 | 10.00 | 9.90 | 12.10 | 0.00 | - | - | 5 | 32.55% |
| ISRG241115C00540000 | 2024-09-12 1:43PM EDT | 540.00 | 8.80 | 9.10 | 9.60 | +3.70 | +72.55% | 7 | 81 | 30.70% |
| ISRG241115C00545000 | 2024-08-30 1:39PM EDT | 545.00 | 7.20 | 7.80 | 9.60 | 0.00 | - | 3 | 25 | 32.33% |
| ISRG241115C00550000 | 2024-09-05 12:19PM EDT | 550.00 | 4.30 | 6.90 | 10.40 | 0.00 | - | 2 | 177 | 35.13% |
| ISRG241115C00555000 | 2024-09-10 3:54PM EDT | 555.00 | 4.70 | 5.40 | 9.50 | 0.00 | - | 2 | 6 | 35.31% |
| ISRG241115C00560000 | 2024-08-23 10:02AM EDT | 560.00 | 3.60 | 5.20 | 5.70 | 0.00 | - | 2 | 32 | 30.34% |
| ISRG241115C00565000 | 2024-08-22 3:27PM EDT | 565.00 | 5.00 | 4.50 | 4.90 | 0.00 | - | - | 3 | 30.13% |
| ISRG241115C00570000 | 2024-09-12 3:10PM EDT | 570.00 | 4.00 | 3.90 | 4.20 | +0.35 | +9.59% | 2 | 64 | 29.94% |
| ISRG241115C00575000 | 2024-09-12 1:26PM EDT | 575.00 | 3.30 | 3.30 | 3.70 | +0.60 | +22.22% | 3 | 3 | 30.03% |
| ISRG241115C00580000 | 2024-08-30 1:28PM EDT | 580.00 | 2.60 | 2.80 | 3.20 | 0.00 | - | 2 | 15 | 29.98% |
| ISRG241115C00585000 | 2024-08-29 12:05PM EDT | 585.00 | 2.20 | 2.45 | 2.75 | 0.00 | - | 1 | 0 | 29.90% |
| ISRG241115C00600000 | 2024-08-28 12:20PM EDT | 600.00 | 1.30 | 1.50 | 1.85 | 0.00 | - | 1 | 6 | 30.19% |
| ISRG241115C00620000 | 2024-09-06 2:50PM EDT | 620.00 | 0.58 | 0.50 | 1.45 | 0.00 | - | 2 | 1 | 32.36% |
Options de ventepour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241115P00280000 | 2024-08-02 12:36PM EDT | 280.00 | 1.27 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 64.99% |
| ISRG241115P00290000 | 2024-08-12 3:39PM EDT | 290.00 | 0.63 | 0.00 | 2.05 | 0.00 | - | 1 | 28 | 65.55% |
| ISRG241115P00300000 | 2024-08-07 11:06AM EDT | 300.00 | 0.30 | 0.10 | 1.50 | 0.00 | - | - | 36 | 59.45% |
| ISRG241115P00310000 | 2024-08-12 3:39PM EDT | 310.00 | 1.08 | 0.05 | 1.50 | 0.00 | - | - | 1 | 55.69% |
| ISRG241115P00325000 | 2024-08-21 3:39PM EDT | 325.00 | 0.90 | 0.10 | 3.80 | 0.00 | - | - | 1 | 59.79% |
| ISRG241115P00350000 | 2024-08-23 12:09PM EDT | 350.00 | 1.05 | 0.35 | 1.65 | 0.00 | - | 1 | 13 | 49.10% |
| ISRG241115P00360000 | 2024-09-10 2:31PM EDT | 360.00 | 1.66 | 0.45 | 1.90 | 0.00 | - | 10 | 11 | 47.07% |
| ISRG241115P00370000 | 2024-09-04 10:22AM EDT | 370.00 | 1.90 | 0.70 | 4.10 | 0.00 | - | 1 | 28 | 52.41% |
| ISRG241115P00375000 | 2024-09-12 12:17PM EDT | 375.00 | 1.87 | 1.40 | 3.90 | -0.48 | -20.43% | 1 | 10 | 49.85% |
| ISRG241115P00380000 | 2024-09-09 3:04PM EDT | 380.00 | 2.77 | 1.45 | 2.65 | 0.00 | - | 1 | 38 | 43.55% |
| ISRG241115P00390000 | 2024-09-09 3:49PM EDT | 390.00 | 3.60 | 2.10 | 5.10 | 0.00 | - | 1 | 16 | 47.78% |
| ISRG241115P00395000 | 2024-09-06 11:32AM EDT | 395.00 | 5.20 | 2.30 | 2.85 | 0.00 | - | 1 | 3 | 39.11% |
| ISRG241115P00400000 | 2024-09-11 2:04PM EDT | 400.00 | 3.40 | 2.75 | 3.10 | 0.00 | - | 1 | 142 | 38.21% |
| ISRG241115P00405000 | 2024-09-06 3:08PM EDT | 405.00 | 6.30 | 3.10 | 3.50 | 0.00 | - | 7 | 9 | 37.70% |
| ISRG241115P00410000 | 2024-09-11 2:40PM EDT | 410.00 | 4.19 | 3.50 | 3.90 | 0.00 | - | 32 | 152 | 37.06% |
| ISRG241115P00415000 | 2024-09-12 3:21PM EDT | 415.00 | 4.30 | 4.00 | 4.40 | -3.90 | -47.56% | 3 | 45 | 36.57% |
| ISRG241115P00420000 | 2024-09-12 1:26PM EDT | 420.00 | 4.59 | 4.50 | 4.90 | -2.31 | -33.48% | 1 | 88 | 35.94% |
| ISRG241115P00425000 | 2024-09-11 10:30AM EDT | 425.00 | 7.70 | 5.00 | 5.50 | 0.00 | - | 4 | 14 | 35.43% |
| ISRG241115P00430000 | 2024-09-11 10:46AM EDT | 430.00 | 8.70 | 5.70 | 6.10 | 0.00 | - | 7 | 95 | 34.78% |
| ISRG241115P00435000 | 2024-09-09 10:35AM EDT | 435.00 | 10.10 | 6.30 | 7.00 | 0.00 | - | 2 | 3 | 34.58% |
| ISRG241115P00440000 | 2024-09-11 3:52PM EDT | 440.00 | 8.25 | 7.20 | 7.70 | 0.00 | - | 1 | 175 | 33.85% |
| ISRG241115P00445000 | 2024-09-10 10:28AM EDT | 445.00 | 10.70 | 7.80 | 8.60 | 0.00 | - | 2 | 35 | 33.35% |
| ISRG241115P00450000 | 2024-09-12 2:38PM EDT | 450.00 | 9.30 | 9.00 | 9.50 | -0.95 | -9.27% | 6 | 131 | 32.69% |
| ISRG241115P00455000 | 2024-09-12 11:23AM EDT | 455.00 | 11.50 | 9.90 | 10.60 | -1.50 | -11.54% | 3 | 32 | 32.21% |
| ISRG241115P00460000 | 2024-09-12 1:50PM EDT | 460.00 | 11.52 | 11.20 | 11.80 | -2.98 | -20.55% | 5 | 98 | 31.72% |
| ISRG241115P00465000 | 2024-09-12 1:52PM EDT | 465.00 | 12.87 | 12.30 | 13.20 | -6.03 | -31.90% | 7 | 24 | 31.35% |
| ISRG241115P00470000 | 2024-09-12 3:07PM EDT | 470.00 | 14.40 | 13.70 | 14.50 | -5.17 | -26.42% | 18 | 116 | 30.67% |
| ISRG241115P00475000 | 2024-09-12 11:53AM EDT | 475.00 | 17.50 | 15.30 | 16.10 | +0.60 | +3.55% | 3 | 62 | 30.22% |
| ISRG241115P00480000 | 2024-09-12 3:21PM EDT | 480.00 | 17.90 | 17.00 | 17.90 | -0.80 | -4.28% | 23 | 145 | 29.85% |
| ISRG241115P00485000 | 2024-09-12 3:44PM EDT | 485.00 | 19.70 | 18.90 | 22.50 | -6.80 | -25.66% | 24 | 43 | 32.76% |
| ISRG241115P00490000 | 2024-09-09 2:33PM EDT | 490.00 | 23.85 | 21.00 | 21.60 | -5.75 | -19.43% | 1 | 87 | 28.68% |
| ISRG241115P00495000 | 2024-09-12 3:03PM EDT | 495.00 | 24.30 | 23.10 | 23.70 | -8.10 | -25.00% | 7 | 10 | 28.11% |
| ISRG241115P00500000 | 2024-09-12 3:24PM EDT | 500.00 | 26.70 | 25.50 | 26.10 | -9.70 | -26.65% | 1 | 8 | 27.70% |
| ISRG241115P00505000 | 2024-09-03 11:59AM EDT | 505.00 | 33.00 | 28.00 | 28.80 | 0.00 | - | 2 | 6 | 27.45% |
| ISRG241115P00520000 | 2024-07-22 12:21PM EDT | 520.00 | 63.10 | 40.50 | 41.90 | 0.00 | - | - | 44 | 31.84% |
| ISRG241115P00525000 | 2024-08-29 10:13AM EDT | 525.00 | 45.35 | 39.40 | 41.20 | 0.00 | - | - | 3 | 26.32% |
| ISRG241115P00540000 | 2024-08-23 11:45AM EDT | 540.00 | 60.30 | 50.20 | 52.40 | 0.00 | - | 1 | 1 | 25.79% |
