La bourse ferme dans 1 h 20 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
405,69+7,29 (+1,83 %)
À partir de 10:10AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG250620C002900002024-05-21 3:04PM EDT290.00134.70139.10146.000.00--553.09%
ISRG250620C003000002024-03-15 9:37AM EDT300.00117.30116.80119.900.00-1135.18%
ISRG250620C003300002024-05-15 10:30AM EDT330.00100.30109.30112.400.00-1445.53%
ISRG250620C003500002024-05-29 10:06AM EDT350.0091.4094.8099.500.00-1444.30%
ISRG250620C003600002024-05-21 3:05PM EDT360.0082.3085.4090.900.00-3342.03%
ISRG250620C003700002024-05-21 3:07PM EDT370.0077.4078.7084.200.00-2940.99%
ISRG250620C003800002024-05-24 1:15PM EDT380.0075.8072.3078.500.00-6540.48%
ISRG250620C003900002024-05-29 10:30AM EDT390.0067.0070.1072.400.00-123439.58%
ISRG250620C004000002024-05-28 3:04PM EDT400.0060.1559.1066.500.00-22038.68%
ISRG250620C004100002024-05-20 1:11PM EDT410.0055.6056.4061.100.00-2737.97%
ISRG250620C004200002024-05-21 3:54PM EDT420.0052.3049.7055.900.00-12937.25%
ISRG250620C004300002024-05-24 1:20PM EDT430.0049.2545.2051.100.00-1936.63%
ISRG250620C004400002024-05-16 10:32AM EDT440.0041.3044.2046.500.00-11036.00%
ISRG250620C004500002024-05-08 1:15PM EDT450.0030.5239.3042.400.00-11035.53%
ISRG250620C004600002024-05-24 3:02PM EDT460.0036.0032.1038.400.00-7610834.98%
ISRG250620C004700002024-04-02 10:57AM EDT470.0031.1019.2022.600.00-4726.85%
ISRG250620C004800002024-05-15 10:50AM EDT480.0026.0027.7031.500.00-181834.14%
ISRG250620C004900002024-04-01 12:48PM EDT490.0028.7018.7021.000.00--828.88%
ISRG250620C005000002024-05-01 2:43PM EDT500.0016.7022.1025.600.00-1333.40%
ISRG250620C005200002024-04-01 1:23PM EDT520.0021.2013.1016.100.00-5729.45%
ISRG250620C005400002024-05-17 12:25PM EDT540.0014.1012.3017.300.00-202032.77%
ISRG250620C005600002024-05-07 1:49PM EDT560.0010.0012.0013.500.00-514231.98%
ISRG250620C005800002024-05-28 1:22PM EDT580.009.169.5011.000.00-21231.81%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG250620P002000002024-05-16 11:19AM EDT200.001.750.506.300.00-1351.63%
ISRG250620P002100002024-04-24 12:34PM EDT210.003.580.008.400.00-1552.65%
ISRG250620P002200002024-04-02 12:01PM EDT220.004.401.704.300.00--141.53%
ISRG250620P002300002024-05-14 11:40AM EDT230.003.600.000.000.00-1912.50%
ISRG250620P002400002024-05-20 3:47PM EDT240.003.541.056.600.00--140.91%
ISRG250620P002500002024-05-14 11:40AM EDT250.005.303.404.500.00-27534.60%
ISRG250620P002600002024-05-24 3:46PM EDT260.005.054.405.300.00-23533.75%
ISRG250620P002700002024-04-22 11:35AM EDT270.0010.480.000.000.00-306.25%
ISRG250620P002800002024-05-24 12:36PM EDT280.007.005.707.300.00-2932.17%
ISRG250620P002900002024-04-25 10:36AM EDT290.0013.407.309.500.00-91032.60%
ISRG250620P003000002024-05-30 9:39AM EDT300.009.308.6010.00-1.20-11.43%10930.79%
ISRG250620P003100002024-05-24 3:46PM EDT310.0011.2310.1011.600.00-21030.09%
ISRG250620P003200002024-05-17 1:08PM EDT320.0015.1012.2013.500.00-354429.50%
ISRG250620P003300002024-05-28 2:47PM EDT330.0016.5414.1018.000.00-201930.91%
ISRG250620P003400002024-05-17 3:52PM EDT340.0019.6016.1020.500.00-10010030.30%
ISRG250620P003500002024-03-28 12:12PM EDT350.0025.7025.8028.800.00-5533.72%
ISRG250620P003600002024-05-23 1:59PM EDT360.0025.1021.6027.400.00-508429.88%
ISRG250620P003700002024-05-17 2:50PM EDT370.0029.1024.7027.500.00-5827.11%
ISRG250620P003800002024-05-15 1:10PM EDT380.0032.7027.8029.700.00-51525.68%
ISRG250620P003900002024-05-08 3:02PM EDT390.0042.8031.5033.700.00-172825.22%
ISRG250620P004000002024-05-08 2:49PM EDT400.0047.7035.6038.300.00-123524.91%
ISRG250620P004100002024-05-17 12:42PM EDT410.0046.8040.1042.700.00-5524.26%
ISRG250620P004200002024-05-15 12:10PM EDT420.0052.0044.0049.100.00--624.59%