Marchés français ouverture 3 h 7 min
Dow Jones
40 861,71 +124,75 (+0,31 %) Nasdaq
17 395,53 +369,65 (+2,17 %) Nikkei 225
36 511,06 +891,29 (+2,50 %) EUR/USD
1,1016 -0,0001 (-0,01 %) HANG SENG
17 280,62 +171,91 (+1,00 %) Bitcoin EUR
52 914,10 +1 357,68 (+2,63 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250321C00270000 | 2024-06-05 3:43PM EDT | 270.00 | 160.45 | 182.10 | 190.00 | 0.00 | - | - | 2 | 0.00% |
| ISRG250321C00290000 | 2024-08-26 10:32AM EDT | 290.00 | 199.90 | 207.50 | 213.20 | 0.00 | - | - | 1 | 61.16% |
| ISRG250321C00300000 | 2024-07-01 1:13PM EDT | 300.00 | 152.57 | 154.00 | 160.40 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG250321C00320000 | 2024-08-14 10:48AM EDT | 320.00 | 163.38 | 179.50 | 185.20 | 0.00 | - | 1 | 1 | 55.32% |
| ISRG250321C00330000 | 2024-07-31 10:56AM EDT | 330.00 | 131.62 | 173.30 | 177.20 | 0.00 | - | 1 | 1 | 56.55% |
| ISRG250321C00340000 | 2024-06-20 12:10PM EDT | 340.00 | 113.80 | 129.10 | 134.20 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG250321C00370000 | 2024-07-24 2:47PM EDT | 370.00 | 108.88 | 132.80 | 135.70 | 0.00 | - | 25 | 0 | 45.15% |
| ISRG250321C00380000 | 2024-08-27 11:52AM EDT | 380.00 | 120.76 | 126.90 | 130.50 | 0.00 | - | 1 | 6 | 47.61% |
| ISRG250321C00390000 | 2024-08-02 11:51AM EDT | 390.00 | 84.32 | 120.80 | 123.90 | 0.00 | - | 2 | 17 | 48.04% |
| ISRG250321C00400000 | 2024-08-21 10:25AM EDT | 400.00 | 107.25 | 110.40 | 113.80 | 0.00 | - | 1 | 9 | 44.83% |
| ISRG250321C00410000 | 2024-09-06 11:46AM EDT | 410.00 | 85.62 | 102.40 | 105.00 | 0.00 | - | 1 | 6 | 42.87% |
| ISRG250321C00420000 | 2024-08-14 10:48AM EDT | 420.00 | 81.18 | 94.50 | 97.90 | 0.00 | - | 1 | 3 | 42.35% |
| ISRG250321C00430000 | 2024-08-27 3:49PM EDT | 430.00 | 82.00 | 86.90 | 90.90 | 0.00 | - | 1 | 8 | 41.72% |
| ISRG250321C00440000 | 2024-08-22 11:48AM EDT | 440.00 | 80.40 | 79.80 | 83.40 | 0.00 | - | 10 | 11 | 40.50% |
| ISRG250321C00450000 | 2024-09-05 2:28PM EDT | 450.00 | 64.70 | 73.30 | 75.40 | 0.00 | - | 5 | 24 | 38.74% |
| ISRG250321C00460000 | 2024-09-04 12:49PM EDT | 460.00 | 61.10 | 66.70 | 68.90 | 0.00 | - | 1 | 28 | 38.00% |
| ISRG250321C00470000 | 2024-09-11 3:34PM EDT | 470.00 | 59.80 | 60.50 | 62.20 | +7.63 | +14.63% | 11 | 9 | 36.93% |
| ISRG250321C00480000 | 2024-09-11 12:31PM EDT | 480.00 | 52.50 | 54.50 | 56.00 | +2.50 | +5.00% | 15 | 62 | 36.03% |
| ISRG250321C00490000 | 2024-09-11 12:25PM EDT | 490.00 | 46.70 | 48.70 | 50.70 | +9.10 | +24.20% | 4 | 32 | 35.58% |
| ISRG250321C00500000 | 2024-09-11 1:23PM EDT | 500.00 | 41.40 | 43.60 | 45.70 | +7.60 | +22.49% | 7 | 86 | 35.13% |
| ISRG250321C00520000 | 2024-09-06 10:50AM EDT | 520.00 | 25.29 | 34.20 | 37.00 | 0.00 | - | 2 | 76 | 34.51% |
| ISRG250321C00540000 | 2024-09-11 1:56PM EDT | 540.00 | 25.30 | 27.00 | 27.90 | +0.10 | +0.40% | 3 | 65 | 32.72% |
| ISRG250321C00560000 | 2024-09-11 12:40PM EDT | 560.00 | 19.20 | 20.60 | 23.40 | +2.45 | +14.63% | 3 | 71 | 33.50% |
| ISRG250321C00580000 | 2024-09-11 2:59PM EDT | 580.00 | 15.60 | 15.10 | 17.90 | +1.40 | +9.86% | 5 | 111 | 32.76% |
| ISRG250321C00600000 | 2024-09-09 10:30AM EDT | 600.00 | 9.20 | 11.10 | 12.20 | 0.00 | - | 1 | 14 | 30.90% |
| ISRG250321C00620000 | 2024-08-14 1:35PM EDT | 620.00 | 6.24 | 8.10 | 9.20 | 0.00 | - | 7 | 8 | 30.68% |
| ISRG250321C00640000 | 2024-07-22 3:45PM EDT | 640.00 | 5.17 | 5.80 | 6.60 | 0.00 | - | - | 4 | 30.13% |
| ISRG250321C00660000 | 2024-08-22 12:24PM EDT | 660.00 | 5.20 | 4.20 | 5.40 | 0.00 | - | 182 | 165 | 30.78% |
| ISRG250321C00680000 | 2024-07-26 9:30AM EDT | 680.00 | 2.35 | 2.95 | 3.80 | 0.00 | - | 1 | 1 | 30.27% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250321P00250000 | 2024-08-14 12:47PM EDT | 250.00 | 1.37 | 0.40 | 4.20 | 0.00 | - | 1 | 2 | 53.98% |
| ISRG250321P00260000 | 2024-07-17 12:12PM EDT | 260.00 | 1.80 | 0.50 | 5.20 | 0.00 | - | 10 | 11 | 53.44% |
| ISRG250321P00270000 | 2024-08-14 12:47PM EDT | 270.00 | 2.07 | 0.70 | 2.35 | 0.00 | - | 1 | 6 | 48.77% |
| ISRG250321P00280000 | 2024-08-01 11:50AM EDT | 280.00 | 3.60 | 0.85 | 2.35 | 0.00 | - | 1 | 3 | 46.19% |
| ISRG250321P00290000 | 2024-08-29 3:50PM EDT | 290.00 | 2.25 | 1.15 | 2.85 | 0.00 | - | 2 | 19 | 45.47% |
| ISRG250321P00300000 | 2024-08-16 11:07AM EDT | 300.00 | 2.70 | 1.70 | 3.20 | 0.00 | - | 2 | 8 | 44.06% |
| ISRG250321P00310000 | 2024-07-23 9:47AM EDT | 310.00 | 3.08 | 1.35 | 3.90 | 0.00 | - | 1 | 6 | 43.52% |
| ISRG250321P00320000 | 2024-08-14 1:35PM EDT | 320.00 | 4.04 | 2.50 | 3.70 | 0.00 | - | 7 | 9 | 40.53% |
| ISRG250321P00330000 | 2024-08-06 1:32PM EDT | 330.00 | 7.70 | 4.30 | 4.90 | 0.00 | - | 36 | 101 | 40.88% |
| ISRG250321P00340000 | 2024-08-14 1:39PM EDT | 340.00 | 4.82 | 4.20 | 4.70 | 0.00 | - | 7 | 100 | 38.01% |
| ISRG250321P00350000 | 2024-08-12 2:44PM EDT | 350.00 | 8.10 | 4.70 | 5.40 | 0.00 | - | 2 | 47 | 36.98% |
| ISRG250321P00360000 | 2024-08-26 11:54AM EDT | 360.00 | 6.60 | 5.70 | 6.40 | 0.00 | - | 4 | 485 | 36.31% |
| ISRG250321P00370000 | 2024-08-27 1:32PM EDT | 370.00 | 7.50 | 6.70 | 7.50 | 0.00 | - | 38 | 87 | 35.58% |
| ISRG250321P00380000 | 2024-09-10 9:34AM EDT | 380.00 | 9.00 | 7.60 | 8.50 | 0.00 | - | 1 | 147 | 34.51% |
| ISRG250321P00390000 | 2024-09-03 9:45AM EDT | 390.00 | 9.20 | 9.10 | 10.00 | 0.00 | - | 10 | 43 | 33.92% |
| ISRG250321P00400000 | 2024-08-29 1:02PM EDT | 400.00 | 10.50 | 10.50 | 11.30 | 0.00 | - | 9 | 29 | 32.87% |
| ISRG250321P00410000 | 2024-09-09 3:12PM EDT | 410.00 | 15.50 | 12.40 | 13.30 | 0.00 | - | 1 | 113 | 32.40% |
| ISRG250321P00420000 | 2024-09-09 2:59PM EDT | 420.00 | 17.90 | 14.70 | 15.40 | 0.00 | - | 6 | 167 | 31.78% |
| ISRG250321P00430000 | 2024-09-11 2:54PM EDT | 430.00 | 17.40 | 16.30 | 17.20 | -1.70 | -8.90% | 6 | 72 | 30.66% |
| ISRG250321P00440000 | 2024-09-03 10:51AM EDT | 440.00 | 20.20 | 18.70 | 19.80 | 0.00 | - | 13 | 45 | 30.05% |
| ISRG250321P00450000 | 2024-09-06 3:50PM EDT | 450.00 | 27.60 | 21.60 | 23.00 | 0.00 | - | 4 | 11 | 29.69% |
| ISRG250321P00460000 | 2024-09-06 12:10PM EDT | 460.00 | 28.70 | 24.70 | 25.90 | -5.20 | -15.34% | 5 | 30 | 28.82% |
| ISRG250321P00470000 | 2024-09-11 10:07AM EDT | 470.00 | 31.00 | 29.00 | 29.50 | -1.00 | -3.12% | 13 | 30 | 28.24% |
| ISRG250321P00480000 | 2024-09-11 12:34PM EDT | 480.00 | 34.40 | 32.90 | 35.00 | -3.90 | -10.18% | 2 | 147 | 28.78% |
| ISRG250321P00490000 | 2024-09-09 3:36PM EDT | 490.00 | 43.30 | 36.10 | 38.00 | 0.00 | - | 3 | 34 | 27.23% |
| ISRG250321P00500000 | 2024-09-11 12:57PM EDT | 500.00 | 43.60 | 40.80 | 42.30 | -2.39 | -5.20% | 4 | 3 | 26.34% |
| ISRG250321P00560000 | 2024-05-09 9:57AM EDT | 560.00 | 179.99 | 138.30 | 146.30 | 0.00 | - | 2 | 0 | 69.51% |
| ISRG250321P00600000 | 2024-07-19 9:51AM EDT | 600.00 | 150.56 | 117.50 | 125.90 | 0.00 | - | 2 | 0 | 35.17% |
| ISRG250321P00620000 | 2024-06-11 11:15AM EDT | 620.00 | 203.60 | 170.90 | 177.10 | 0.00 | - | - | 0 | 60.64% |
| ISRG250321P00660000 | 2024-07-19 9:51AM EDT | 660.00 | 210.54 | 178.50 | 184.00 | 0.00 | - | 2 | 0 | 41.93% |
