Marchés français ouverture 8 h 39 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
444,16+0,66 (+0,15 %)
À la clôture : 04:00PM EDT
446,80 +2,64 (+0,60 %)
Échanges après Bourse : 07:26PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240719C002100002024-04-15 11:47AM EDT210.00178.60187.60193.900.00--150.00%
ISRG240719C002250002024-04-15 11:47AM EDT225.00164.10172.80179.500.00--30.00%
ISRG240719C002300002024-06-28 3:31PM EDT230.00213.20210.40218.300.00-60208.20%
ISRG240719C002500002024-01-08 10:30AM EDT250.0084.530.000.000.00--150.00%
ISRG240719C002550002024-01-18 4:07PM EDT255.00125.60126.00135.500.00-330.00%
ISRG240719C002600002024-04-16 3:58PM EDT260.00124.14137.40144.900.00-630.00%
ISRG240719C002700002024-06-17 12:54PM EDT270.00160.52170.40178.500.00-15170.12%
ISRG240719C002750002024-01-18 11:33AM EDT275.00104.79107.90115.000.00-560.00%
ISRG240719C002800002024-04-19 3:44PM EDT280.0091.00117.70125.700.00-420.00%
ISRG240719C002850002024-01-26 1:49PM EDT285.0099.15109.90114.900.00-110.00%
ISRG240719C002900002024-06-21 3:14PM EDT290.00144.75150.40158.600.00-18151.17%
ISRG240719C002950002024-06-05 3:25PM EDT295.00123.16145.90153.900.00-21163.87%
ISRG240719C003000002024-07-10 11:25AM EDT300.00140.50140.50147.900.00-116109.38%
ISRG240719C003050002024-04-18 9:45AM EDT305.0072.5093.30100.900.00-1470.00%
ISRG240719C003100002024-01-12 3:26PM EDT310.0072.0188.8094.600.00-130.00%
ISRG240719C003150002024-06-25 10:28AM EDT315.00118.90125.60133.700.00-13131.84%
ISRG240719C003200002024-07-09 1:07PM EDT320.00123.62120.40128.600.00-114119.82%
ISRG240719C003250002024-06-04 2:02PM EDT325.0082.58107.20113.400.00-400.00%
ISRG240719C003300002024-06-21 1:14PM EDT330.00102.10110.50118.800.00-215116.11%
ISRG240719C003350002024-06-26 2:03PM EDT335.00109.10105.60113.800.00-54112.79%
ISRG240719C003400002024-07-01 11:27AM EDT340.00101.95100.60108.800.00-147107.72%
ISRG240719C003450002024-06-13 2:55PM EDT345.0080.3095.60104.000.00-387138105.62%
ISRG240719C003500002024-07-05 3:48PM EDT350.0095.1290.5098.900.00-34097.61%
ISRG240719C003550002024-05-16 12:20PM EDT355.0050.3069.1076.000.00-1210.00%
ISRG240719C003600002024-07-05 11:59AM EDT360.0079.9082.7088.000.00-141101.90%
ISRG240719C003650002024-06-04 12:32PM EDT365.0044.4068.0073.900.00-170.00%
ISRG240719C003700002024-07-05 2:49PM EDT370.0074.3773.0078.200.00-2617894.90%
ISRG240719C003750002024-07-08 12:41PM EDT375.0071.0066.0074.100.00-110380.49%
ISRG240719C003800002024-07-12 2:37PM EDT380.0067.0761.0069.20+6.23+10.24%228976.22%
ISRG240719C003850002024-07-10 12:27PM EDT385.0057.9957.4063.500.00-121676.25%
ISRG240719C003900002024-07-11 1:23PM EDT390.0059.0851.4059.400.00-1834770.17%
ISRG240719C003950002024-07-12 11:59AM EDT395.0050.0048.7053.20-1.00-1.96%89371.13%
ISRG240719C004000002024-07-12 11:57AM EDT400.0045.3344.7047.10-4.16-8.41%1135964.87%
ISRG240719C004050002024-07-10 1:36PM EDT405.0041.5439.9042.100.00-24660.08%
ISRG240719C004100002024-07-11 3:51PM EDT410.0037.9335.4037.10-0.24-0.63%130156.41%
ISRG240719C004150002024-07-10 10:44AM EDT415.0029.3231.3033.000.00-310557.03%
ISRG240719C004175002024-06-25 9:37AM EDT417.5023.5329.1030.800.00--155.76%
ISRG240719C004200002024-07-12 3:31PM EDT420.0029.1027.6028.70-2.73-8.58%1883456.75%
ISRG240719C004225002024-07-01 10:28AM EDT422.5028.9525.5026.700.00-1355.82%
ISRG240719C004250002024-07-10 12:16PM EDT425.0022.5023.7024.800.00-411455.73%
ISRG240719C004275002024-07-05 3:55PM EDT427.5023.6422.0022.900.00-122555.54%
ISRG240719C004300002024-07-11 3:51PM EDT430.0020.1820.2021.10-2.25-10.03%128655.01%
ISRG240719C004350002024-07-12 9:51AM EDT435.0016.4517.0018.70-2.25-12.03%152056.71%
ISRG240719C004400002024-07-12 3:43PM EDT440.0014.5514.0014.80-1.42-8.89%2570353.99%
ISRG240719C004450002024-07-12 3:53PM EDT445.0012.1211.6012.10-0.18-1.46%5538053.94%
ISRG240719C004500002024-07-12 3:34PM EDT450.0010.209.109.80-0.62-5.73%10161153.13%
ISRG240719C004550002024-07-12 2:16PM EDT455.008.707.207.90-0.50-5.43%1119753.12%
ISRG240719C004600002024-07-12 12:09PM EDT460.005.665.606.20-2.14-27.44%2326652.87%
ISRG240719C004650002024-07-12 3:41PM EDT465.004.504.304.90-1.30-22.41%7428252.99%
ISRG240719C004700002024-07-12 1:54PM EDT470.003.503.303.80-1.26-26.47%1812953.16%
ISRG240719C004750002024-07-12 3:41PM EDT475.002.702.502.90-0.43-13.74%889153.27%
ISRG240719C004800002024-07-12 3:19PM EDT480.002.301.902.20-0.67-22.56%546953.56%
ISRG240719C004850002024-07-12 11:12AM EDT485.001.101.401.70-0.75-40.54%123153.93%
ISRG240719C004900002024-07-12 1:03PM EDT490.001.101.051.30-0.37-25.17%3744754.44%
ISRG240719C004950002024-07-12 1:34PM EDT495.001.050.801.05-0.15-12.50%81455.47%
ISRG240719C005000002024-07-12 1:16PM EDT500.000.750.550.80-0.30-28.57%110455.62%
ISRG240719C005050002024-07-12 3:29PM EDT505.000.620.301.35-0.13-17.33%23561.72%
ISRG240719C005200002024-07-01 9:45AM EDT520.000.500.151.500.00-21972.51%
ISRG240719C005250002024-07-08 3:11PM EDT525.000.310.101.500.00-502675.54%
ISRG240719C005300002024-07-12 2:01PM EDT530.000.350.100.85-0.07-16.67%1171.97%
ISRG240719C005400002024-07-05 1:24PM EDT540.000.200.000.300.00-11566.11%
ISRG240719C005500002024-07-09 2:03PM EDT550.000.150.000.600.00-9978.47%
ISRG240719C005600002024-07-01 2:43PM EDT560.000.050.000.950.00-11189.94%
ISRG240719C005700002024-06-18 11:41AM EDT570.000.100.051.000.00--197.07%
ISRG240719C005800002024-06-27 12:30PM EDT580.000.100.050.150.00-31682.42%
ISRG240719C005900002024-06-06 10:46AM EDT590.000.300.004.400.00-34139.70%
ISRG240719C006000002024-07-12 11:47AM EDT600.000.080.050.100.00-3193888.67%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240719P001600002024-06-24 3:26PM EDT160.000.030.000.150.00-124285.16%
ISRG240719P001650002024-05-30 1:21PM EDT165.000.050.001.150.00-36350.39%
ISRG240719P001700002024-05-07 2:27PM EDT170.000.150.000.200.00--5276.56%
ISRG240719P001750002024-05-30 1:21PM EDT175.000.050.001.150.00-100104330.86%
ISRG240719P001800002024-05-30 1:22PM EDT180.000.060.001.150.00-100100321.58%
ISRG240719P001850002024-06-13 2:50PM EDT185.000.050.000.100.00-2122237.50%
ISRG240719P001900002024-06-17 12:05PM EDT190.000.050.000.650.00-10154281.64%
ISRG240719P001950002024-07-02 9:30AM EDT195.000.030.000.050.00-4141210.94%
ISRG240719P002000002024-05-03 3:16PM EDT200.000.100.053.900.00-224349.85%
ISRG240719P002050002024-06-24 3:21PM EDT205.000.050.000.050.00-116198.44%
ISRG240719P002100002024-06-18 3:52PM EDT210.000.050.000.050.00-108790192.19%
ISRG240719P002150002024-07-01 3:39PM EDT215.000.050.000.800.00-1102250.00%
ISRG240719P002200002024-05-30 12:54PM EDT220.000.100.001.150.00-100105255.27%
ISRG240719P002250002024-05-08 2:51PM EDT225.000.300.050.650.00-733231.64%
ISRG240719P002300002024-04-03 1:20PM EDT230.000.570.051.100.00-13240.53%
ISRG240719P002350002023-12-01 11:40AM EDT235.005.503.704.200.00-23330.96%
ISRG240719P002400002024-01-09 11:19AM EDT240.004.400.301.500.00-1058242.48%
ISRG240719P002450002024-06-27 2:30PM EDT245.000.050.000.050.00-10643154.69%
ISRG240719P002500002024-06-28 9:55AM EDT250.000.050.000.200.00-5581171.09%
ISRG240719P002550002024-06-28 9:53AM EDT255.000.050.000.150.00-2124160.94%
ISRG240719P002600002024-06-28 9:53AM EDT260.000.050.000.100.00-1052149.22%
ISRG240719P002650002024-07-02 9:45AM EDT265.000.050.000.100.00-213144.53%
ISRG240719P002700002024-07-02 9:45AM EDT270.000.050.000.050.00-2100131.25%
ISRG240719P002750002024-07-08 3:17PM EDT275.000.050.000.050.00-120126.56%
ISRG240719P002800002024-04-24 9:30AM EDT280.000.950.000.000.00-14150.00%
ISRG240719P002850002024-07-09 12:23PM EDT285.000.060.000.150.00-18130.86%
ISRG240719P002900002024-07-09 9:30AM EDT290.000.050.000.750.00-434153.32%
ISRG240719P002950002024-07-10 9:34AM EDT295.000.050.000.050.00-249511109.38%
ISRG240719P003000002024-07-10 11:01AM EDT300.000.050.000.050.00-249432104.69%
ISRG240719P003050002024-07-10 12:54PM EDT305.000.050.000.050.00-205247100.78%
ISRG240719P003100002024-07-10 3:29PM EDT310.000.070.000.050.00-6712396.88%
ISRG240719P003150002024-07-12 3:59PM EDT315.000.050.000.050.00-312092.97%
ISRG240719P003200002024-07-08 10:09AM EDT320.000.950.003.800.00-130161.87%
ISRG240719P003250002024-05-03 3:16PM EDT325.002.550.451.500.00-2174136.28%
ISRG240719P003300002024-06-21 10:01AM EDT330.000.300.051.350.00-383123.19%
ISRG240719P003350002024-06-28 1:37PM EDT335.000.250.051.450.00-196119.24%
ISRG240719P003400002024-07-12 2:58PM EDT340.000.450.050.25+0.15+50.00%211789.45%
ISRG240719P003450002024-07-12 9:47AM EDT345.000.340.051.55-0.50-59.52%1373109.91%
ISRG240719P003500002024-07-12 1:04PM EDT350.000.200.050.900.00-211295.61%
ISRG240719P003550002024-07-05 2:32PM EDT355.000.300.151.500.00-623799.95%
ISRG240719P003600002024-07-10 12:23PM EDT360.000.720.104.000.00-16212115.11%
ISRG240719P003650002024-07-10 12:23PM EDT365.000.770.101.600.00-1611990.09%
ISRG240719P003700002024-07-12 11:29AM EDT370.000.300.151.10-0.10-25.00%275780.08%
ISRG240719P003750002024-07-12 3:32PM EDT375.000.380.150.90-0.22-36.67%1621772.80%
ISRG240719P003800002024-07-12 3:39PM EDT380.000.500.201.20+0.01+2.04%121271.80%
ISRG240719P003850002024-07-12 2:25PM EDT385.000.550.404.00-0.05-8.33%440687.21%
ISRG240719P003900002024-07-12 3:04PM EDT390.000.680.350.75-0.09-11.69%421359.03%
ISRG240719P003950002024-07-12 1:28PM EDT395.000.900.851.00-0.08-8.16%1023260.50%
ISRG240719P004000002024-07-12 1:21PM EDT400.001.171.051.25-0.08-6.40%521,11758.28%
ISRG240719P004050002024-07-12 2:37PM EDT405.001.621.451.75-0.29-15.18%210657.76%
ISRG240719P004075002024-07-12 10:24AM EDT407.501.951.702.00-0.35-15.22%11257.28%
ISRG240719P004100002024-07-12 3:10PM EDT410.002.021.952.35-0.25-11.01%1112456.91%
ISRG240719P004125002024-07-12 3:07PM EDT412.502.302.302.70-0.20-8.00%23056.64%
ISRG240719P004150002024-07-12 3:34PM EDT415.002.702.603.00-0.15-5.26%2910355.69%
ISRG240719P004175002024-07-12 2:05PM EDT417.502.952.953.50-0.68-18.73%54255.33%
ISRG240719P004200002024-07-12 3:36PM EDT420.003.703.503.90-0.15-3.90%13934554.98%
ISRG240719P004225002024-07-11 3:34PM EDT422.504.104.004.500.00-10410654.72%
ISRG240719P004250002024-07-12 3:59PM EDT425.004.704.605.10-0.40-7.84%711454.42%
ISRG240719P004275002024-07-12 2:43PM EDT427.505.145.305.70-0.36-6.55%37154.03%
ISRG240719P004300002024-07-12 3:34PM EDT430.006.106.006.50+0.09+1.50%3025653.82%
ISRG240719P004350002024-07-12 3:12PM EDT435.007.907.708.20+0.40+5.33%1324353.28%
ISRG240719P004400002024-07-12 1:52PM EDT440.008.959.6010.20-0.25-2.72%1611552.48%
ISRG240719P004450002024-07-12 3:53PM EDT445.0012.2112.0012.60+0.59+5.08%5412152.23%
ISRG240719P004500002024-07-12 12:41PM EDT450.0015.1614.6017.70+0.86+6.01%14956.96%
ISRG240719P004550002024-07-10 1:52PM EDT455.0018.9017.5018.700.00-3851.78%
ISRG240719P004600002024-07-05 1:55PM EDT460.0021.9020.7021.900.00-52250.68%
ISRG240719P004650002024-07-05 1:55PM EDT465.0025.4524.2028.400.00-5557.56%
ISRG240719P004700002024-07-12 12:48PM EDT470.0029.2628.1032.40-1.34-4.38%10258.20%
ISRG240719P004750002024-06-24 9:43AM EDT475.0047.1032.0037.200.00--360.21%
ISRG240719P004950002024-06-25 3:55PM EDT495.0053.8747.3053.700.00--174.45%