La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 661,32 +1 058,90 (+1,72 %)
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 :
Prix d’exercice:400.00
Options d’achatpour2 août 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240816C00400000 | 2024-07-26 10:07AM EDT | 2024-08-16 | 43.05 | 41.80 | 44.50 | -17.00 | -28.31% | 5 | 40 | 39.97% |
| ISRG240823C00400000 | 2024-07-09 10:16AM EDT | 2024-08-23 | 49.28 | 41.50 | 46.00 | 0.00 | - | - | 7 | 39.72% |
| ISRG240830C00400000 | 2024-07-22 11:56AM EDT | 2024-08-30 | 66.00 | 43.00 | 48.60 | 0.00 | - | 2 | 1 | 42.53% |
| ISRG240920C00400000 | 2024-07-22 10:50AM EDT | 2024-09-20 | 71.34 | 47.10 | 51.60 | 0.00 | - | 7 | 3 | 39.43% |
| ISRG241018C00400000 | 2024-07-19 12:57PM EDT | 2024-10-18 | 59.05 | 52.40 | 56.80 | 0.00 | - | 9 | 245 | 39.83% |
| ISRG241115C00400000 | 2024-07-19 11:27AM EDT | 2024-11-15 | 57.40 | 55.20 | 59.80 | 0.00 | - | 2 | 3 | 38.15% |
| ISRG250117C00400000 | 2024-07-25 11:44AM EDT | 2025-01-17 | 66.85 | 65.20 | 70.90 | -3.15 | -4.50% | 60 | 315 | 40.96% |
| ISRG250321C00400000 | 2024-07-23 2:13PM EDT | 2025-03-21 | 85.93 | 70.10 | 75.70 | 0.00 | - | 1 | 7 | 38.91% |
| ISRG250620C00400000 | 2024-07-22 9:33AM EDT | 2025-06-20 | 100.00 | 80.20 | 83.50 | 0.00 | - | 5 | 19 | 38.28% |
| ISRG260116C00400000 | 2024-07-26 9:30AM EDT | 2026-01-16 | 93.34 | 98.30 | 102.00 | -20.01 | -17.65% | 3 | 38 | 39.45% |
| ISRG261218C00400000 | 2024-07-09 10:51AM EDT | 2026-12-18 | 126.50 | 117.00 | 126.00 | 0.00 | - | 1 | 2 | 40.73% |
Options de ventepour2 août 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240802P00400000 | 2024-07-26 1:31PM EDT | 2024-08-02 | 0.20 | 0.10 | 0.60 | +0.07 | +53.85% | 1 | 35 | 44.36% |
| ISRG240809P00400000 | 2024-07-26 1:02PM EDT | 2024-08-09 | 0.44 | 0.50 | 0.70 | +0.16 | +57.14% | 1 | 6 | 32.42% |
| ISRG240816P00400000 | 2024-07-26 2:42PM EDT | 2024-08-16 | 0.97 | 0.20 | 1.15 | -0.38 | -28.15% | 20 | 186 | 29.71% |
| ISRG240830P00400000 | 2024-07-19 3:01PM EDT | 2024-08-30 | 1.34 | 0.85 | 4.60 | 0.00 | - | 6 | 7 | 35.25% |
| ISRG240920P00400000 | 2024-07-26 1:12PM EDT | 2024-09-20 | 3.35 | 2.50 | 3.90 | +0.02 | +0.60% | 1 | 13 | 26.23% |
| ISRG241018P00400000 | 2024-07-25 3:50PM EDT | 2024-10-18 | 7.00 | 7.10 | 7.70 | -0.32 | -4.37% | 1 | 79 | 28.11% |
| ISRG241115P00400000 | 2024-07-25 3:24PM EDT | 2024-11-15 | 9.83 | 6.90 | 10.40 | 0.00 | - | 28 | 50 | 28.02% |
| ISRG250117P00400000 | 2024-07-25 3:46PM EDT | 2025-01-17 | 15.40 | 15.00 | 16.00 | +0.40 | +2.67% | 2 | 282 | 28.10% |
| ISRG250321P00400000 | 2024-07-18 10:24AM EDT | 2025-03-21 | 24.01 | 17.80 | 21.10 | 0.00 | - | 1 | 21 | 28.32% |
| ISRG250620P00400000 | 2024-07-25 2:06PM EDT | 2025-06-20 | 22.85 | 23.10 | 25.40 | 0.00 | - | 52 | 79 | 27.05% |
| ISRG260116P00400000 | 2024-07-26 11:49AM EDT | 2026-01-16 | 33.00 | 32.80 | 35.50 | -0.40 | -1.20% | 102 | 99 | 26.45% |
| ISRG261218P00400000 | 2024-06-28 10:22AM EDT | 2026-12-18 | 42.30 | 39.30 | 47.30 | 0.00 | - | 1 | 2 | 25.57% |
