La bourse ferme dans 5 h 53 min
CAC 40
7 407,05 +54,75 (+0,74 %) Euro Stoxx 50
4 781,34 +43,28 (+0,91 %) Dow Jones
40 345,41 -410,39 (-1,01 %) EUR/USD
1,1058 -0,0031 (-0,28 %) Gold future
2 524,80 +0,20 (+0,01 %) Bitcoin EUR
50 051,40 +684,18 (+1,39 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG260116C00130000 | 2024-01-31 1:57PM EDT | 130.00 | 264.00 | 277.00 | 286.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG260116C00135000 | 2024-07-08 2:55PM EDT | 135.00 | 320.54 | 320.10 | 328.90 | 0.00 | - | 18 | 8 | 0.00% |
| ISRG260116C00150000 | 2024-01-19 2:45PM EDT | 150.00 | 242.70 | 241.00 | 250.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00155000 | 2023-12-04 1:57PM EDT | 155.00 | 175.40 | 181.50 | 189.70 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00160000 | 2023-12-20 10:45AM EDT | 160.00 | 188.47 | 229.00 | 238.00 | 0.00 | - | 10 | 5 | 0.00% |
| ISRG260116C00165000 | 2023-11-29 2:18PM EDT | 165.00 | 170.31 | 189.80 | 195.50 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00170000 | 2023-11-28 1:40PM EDT | 170.00 | 166.79 | 186.20 | 193.80 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00175000 | 2023-11-09 2:39PM EDT | 175.00 | 129.65 | 156.00 | 164.20 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00180000 | 2024-05-03 10:17AM EDT | 180.00 | 220.50 | 235.00 | 244.00 | 0.00 | - | 2 | 5 | 0.00% |
| ISRG260116C00185000 | 2023-10-30 1:20PM EDT | 185.00 | 110.65 | 149.00 | 156.50 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00190000 | 2023-10-26 10:57AM EDT | 190.00 | 105.88 | 153.90 | 162.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00195000 | 2023-10-25 12:54PM EDT | 195.00 | 115.20 | 150.00 | 158.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00200000 | 2024-08-05 11:49AM EDT | 200.00 | 256.00 | 292.00 | 299.80 | 0.00 | - | 1 | 32 | 77.84% |
| ISRG260116C00210000 | 2023-12-28 3:28PM EDT | 210.00 | 159.00 | 186.00 | 195.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG260116C00220000 | 2023-12-14 12:41PM EDT | 220.00 | 142.42 | 168.10 | 177.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG260116C00230000 | 2024-01-10 2:29PM EDT | 230.00 | 162.60 | 183.00 | 190.60 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG260116C00240000 | 2023-10-30 1:27PM EDT | 240.00 | 76.00 | 111.00 | 115.20 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG260116C00250000 | 2024-08-20 3:13PM EDT | 250.00 | 251.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00260000 | 2024-07-23 3:21PM EDT | 260.00 | 220.00 | 246.00 | 255.00 | 0.00 | - | 1 | 2 | 71.53% |
| ISRG260116C00270000 | 2024-05-30 12:17PM EDT | 270.00 | 166.47 | 197.00 | 206.00 | 0.00 | - | 2 | 10 | 32.51% |
| ISRG260116C00280000 | 2024-06-27 12:02PM EDT | 280.00 | 191.20 | 185.60 | 191.00 | 0.00 | - | 2 | 15 | 0.00% |
| ISRG260116C00290000 | 2024-03-21 10:46AM EDT | 290.00 | 146.63 | 119.90 | 123.20 | 0.00 | - | 1 | 25 | 0.00% |
| ISRG260116C00300000 | 2024-08-15 9:59AM EDT | 300.00 | 203.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00310000 | 2024-09-03 12:28PM EDT | 310.00 | 202.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00320000 | 2024-07-22 3:21PM EDT | 320.00 | 174.19 | 192.10 | 200.10 | 0.00 | - | 1 | 5 | 57.67% |
| ISRG260116C00330000 | 2024-06-10 3:15PM EDT | 330.00 | 132.50 | 148.00 | 157.90 | 0.00 | - | 1 | 23 | 34.52% |
| ISRG260116C00340000 | 2024-08-26 9:51AM EDT | 340.00 | 176.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00350000 | 2024-09-05 11:44AM EDT | 350.00 | 157.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00360000 | 2024-08-29 2:34PM EDT | 360.00 | 164.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00370000 | 2024-09-06 1:25PM EDT | 370.00 | 141.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00380000 | 2024-08-26 12:30PM EDT | 380.00 | 141.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00390000 | 2024-09-05 3:46PM EDT | 390.00 | 130.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00400000 | 2024-08-29 12:55PM EDT | 400.00 | 137.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00410000 | 2024-08-20 10:37AM EDT | 410.00 | 126.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00420000 | 2024-08-29 2:24PM EDT | 420.00 | 123.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00430000 | 2024-08-23 11:04AM EDT | 430.00 | 112.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00440000 | 2024-09-03 3:21PM EDT | 440.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG260116C00450000 | 2024-08-08 10:09AM EDT | 450.00 | 87.00 | 86.80 | 93.30 | 0.00 | - | 9 | 82 | 38.58% |
| ISRG260116C00460000 | 2024-08-30 9:44AM EDT | 460.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00470000 | 2024-08-26 3:00PM EDT | 470.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00480000 | 2024-08-06 12:39PM EDT | 480.00 | 65.20 | 76.30 | 79.60 | 0.00 | - | 1 | 13 | 38.12% |
| ISRG260116C00490000 | 2024-08-07 2:11PM EDT | 490.00 | 62.75 | 65.90 | 69.10 | 0.00 | - | 1 | 8 | 35.08% |
| ISRG260116C00500000 | 2024-09-06 1:40PM EDT | 500.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ISRG260116C00520000 | 2024-09-04 12:56PM EDT | 520.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ISRG260116C00540000 | 2024-09-04 11:54AM EDT | 540.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG260116C00560000 | 2024-09-04 12:00PM EDT | 560.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ISRG260116C00580000 | 2024-09-04 11:21AM EDT | 580.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ISRG260116C00600000 | 2024-09-06 10:41AM EDT | 600.00 | 30.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG260116C00620000 | 2024-09-05 2:02PM EDT | 620.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG260116C00640000 | 2024-09-05 2:52PM EDT | 640.00 | 24.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ISRG260116C00660000 | 2024-08-23 10:53AM EDT | 660.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG260116C00680000 | 2024-09-04 11:23AM EDT | 680.00 | 19.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG260116P00130000 | 2024-05-13 11:50AM EDT | 130.00 | 1.20 | 0.00 | 3.40 | 0.00 | - | 3 | 8 | 57.83% |
| ISRG260116P00150000 | 2024-09-03 12:38PM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ISRG260116P00155000 | 2023-12-19 3:17PM EDT | 155.00 | 4.23 | 1.00 | 8.40 | 0.00 | - | - | 2 | 61.28% |
| ISRG260116P00160000 | 2024-03-27 10:42AM EDT | 160.00 | 2.75 | 0.15 | 5.30 | 0.00 | - | 1 | 4 | 53.36% |
| ISRG260116P00170000 | 2024-03-05 12:51PM EDT | 170.00 | 3.09 | 1.50 | 4.80 | 0.00 | - | 1 | 2 | 52.05% |
| ISRG260116P00175000 | 2024-01-02 4:35PM EDT | 175.00 | 7.55 | 1.70 | 6.60 | 0.00 | - | 1 | 5 | 53.67% |
| ISRG260116P00180000 | 2024-08-28 10:03AM EDT | 180.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG260116P00185000 | 2024-01-18 2:40PM EDT | 185.00 | 5.48 | 2.90 | 7.40 | 0.00 | - | 1 | 1 | 53.44% |
| ISRG260116P00190000 | 2024-06-26 1:25PM EDT | 190.00 | 2.12 | 0.80 | 3.80 | 0.00 | - | 2 | 2 | 48.71% |
| ISRG260116P00195000 | 2024-08-28 12:10PM EDT | 195.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG260116P00200000 | 2024-08-14 9:36AM EDT | 200.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG260116P00210000 | 2024-07-26 3:23PM EDT | 210.00 | 3.75 | 0.95 | 4.10 | 0.00 | - | 1 | 3 | 44.64% |
| ISRG260116P00220000 | 2024-08-19 10:14AM EDT | 220.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| ISRG260116P00230000 | 2024-06-10 10:50AM EDT | 230.00 | 5.00 | 1.70 | 6.10 | 0.00 | - | 2 | 12 | 44.16% |
| ISRG260116P00240000 | 2024-06-06 2:04PM EDT | 240.00 | 6.00 | 2.35 | 7.10 | 0.00 | - | 1 | 16 | 43.59% |
| ISRG260116P00250000 | 2024-08-30 10:37AM EDT | 250.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| ISRG260116P00260000 | 2024-07-26 2:17PM EDT | 260.00 | 5.80 | 4.20 | 7.40 | 0.00 | - | 5 | 28 | 39.69% |
| ISRG260116P00270000 | 2024-08-20 9:30AM EDT | 270.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG260116P00280000 | 2024-08-28 3:34PM EDT | 280.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ISRG260116P00290000 | 2024-08-30 9:33AM EDT | 290.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG260116P00300000 | 2024-09-06 2:12PM EDT | 300.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG260116P00310000 | 2024-08-16 11:01AM EDT | 310.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG260116P00320000 | 2024-09-05 11:46AM EDT | 320.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG260116P00330000 | 2024-08-26 12:53PM EDT | 330.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ISRG260116P00340000 | 2024-09-05 11:50AM EDT | 340.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG260116P00350000 | 2024-09-06 10:17AM EDT | 350.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG260116P00360000 | 2024-07-30 11:07AM EDT | 360.00 | 23.00 | 14.90 | 17.40 | 0.00 | - | 52 | 73 | 29.62% |
| ISRG260116P00370000 | 2024-08-26 11:21AM EDT | 370.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG260116P00380000 | 2024-08-20 3:57PM EDT | 380.00 | 21.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ISRG260116P00390000 | 2024-08-05 2:13PM EDT | 390.00 | 36.00 | 22.20 | 24.80 | 0.00 | - | 1 | 21 | 28.47% |
| ISRG260116P00400000 | 2024-09-05 11:57AM EDT | 400.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG260116P00410000 | 2024-08-01 12:56PM EDT | 410.00 | 37.37 | 24.80 | 27.10 | 0.00 | - | 2 | 39 | 25.68% |
| ISRG260116P00420000 | 2024-08-30 9:30AM EDT | 420.00 | 29.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ISRG260116P00430000 | 2024-09-05 11:51AM EDT | 430.00 | 37.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ISRG260116P00440000 | 2024-09-05 2:52PM EDT | 440.00 | 39.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| ISRG260116P00450000 | 2024-08-20 11:19AM EDT | 450.00 | 40.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ISRG260116P00460000 | 2024-08-23 10:49AM EDT | 460.00 | 45.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ISRG260116P00470000 | 2024-09-05 9:30AM EDT | 470.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ISRG260116P00480000 | 2024-09-05 2:54PM EDT | 480.00 | 57.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ISRG260116P00490000 | 2024-08-23 1:40PM EDT | 490.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG260116P00500000 | 2024-09-05 9:30AM EDT | 500.00 | 66.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116P00520000 | 2024-09-04 11:40AM EDT | 520.00 | 74.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
