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
62 556,49 +828,49 (+1,34 %)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240802C00410000 | 2024-07-22 12:53PM EDT | 2024-08-02 | 36.35 | 30.30 | 36.10 | -15.40 | -29.76% | 6 | 7 | 66.99% |
| ISRG240809C00410000 | 2024-07-22 1:42PM EDT | 2024-08-09 | 37.27 | 31.30 | 37.20 | -15.73 | -29.68% | 6 | 3 | 51.78% |
| ISRG240816C00410000 | 2024-07-26 10:07AM EDT | 2024-08-16 | 33.55 | 33.20 | 37.30 | -25.37 | -43.06% | 5 | 84 | 42.60% |
| ISRG240823C00410000 | 2024-07-24 11:33AM EDT | 2024-08-23 | 30.15 | 34.10 | 36.50 | -21.95 | -42.13% | 2 | 212 | 34.64% |
| ISRG240830C00410000 | 2024-07-18 1:07PM EDT | 2024-08-30 | 21.68 | 34.70 | 37.90 | 0.00 | - | 1 | 1 | 34.46% |
| ISRG240920C00410000 | 2024-07-23 9:45AM EDT | 2024-09-20 | 41.11 | 38.90 | 43.40 | -13.89 | -25.25% | 1 | 5 | 37.11% |
| ISRG241018C00410000 | 2024-07-24 2:33PM EDT | 2024-10-18 | 60.05 | 44.80 | 47.60 | 0.00 | - | 1 | 95 | 36.06% |
| ISRG241115C00410000 | 2024-07-25 3:21PM EDT | 2024-11-15 | 49.45 | 49.40 | 51.20 | 0.00 | - | 20 | 21 | 35.39% |
| ISRG250117C00410000 | 2024-07-24 1:10PM EDT | 2025-01-17 | 71.49 | 58.40 | 61.70 | 0.00 | - | 3 | 239 | 37.79% |
| ISRG250321C00410000 | 2024-07-22 10:03AM EDT | 2025-03-21 | 86.00 | 63.90 | 69.10 | 0.00 | - | 1 | 10 | 38.05% |
| ISRG250620C00410000 | 2024-07-25 2:06PM EDT | 2025-06-20 | 77.50 | 73.70 | 77.40 | 0.00 | - | 3 | 59 | 37.71% |
| ISRG260116C00410000 | 2024-07-19 2:20PM EDT | 2026-01-16 | 103.89 | 92.30 | 95.70 | 0.00 | - | 3 | 38 | 38.67% |
| ISRG261218C00410000 | 2024-06-28 2:52PM EDT | 2026-12-18 | 120.40 | 111.00 | 120.00 | 0.00 | - | 2 | 2 | 40.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240802P00410000 | 2024-07-26 2:38PM EDT | 2024-08-02 | 0.41 | 0.30 | 0.55 | -0.01 | -2.38% | 11 | 19 | 34.60% |
| ISRG240809P00410000 | 2024-07-25 3:58PM EDT | 2024-08-09 | 1.65 | 0.40 | 1.20 | 0.00 | - | 1 | 19 | 29.61% |
| ISRG240816P00410000 | 2024-07-26 9:42AM EDT | 2024-08-16 | 1.73 | 1.55 | 1.85 | -0.71 | -29.10% | 16 | 143 | 27.42% |
| ISRG240823P00410000 | 2024-07-22 3:44PM EDT | 2024-08-23 | 0.97 | 0.65 | 2.80 | 0.00 | - | 1 | 8 | 27.23% |
| ISRG240830P00410000 | 2024-07-23 1:21PM EDT | 2024-08-30 | 3.45 | 2.50 | 3.70 | +2.00 | +137.93% | 7 | 3 | 26.99% |
| ISRG240920P00410000 | 2024-07-25 3:26PM EDT | 2024-09-20 | 5.40 | 3.10 | 5.40 | 0.00 | - | 10 | 480 | 24.91% |
| ISRG241018P00410000 | 2024-07-24 12:38PM EDT | 2024-10-18 | 5.38 | 9.30 | 9.90 | 0.00 | - | 9 | 106 | 27.18% |
| ISRG241115P00410000 | 2024-07-25 2:52PM EDT | 2024-11-15 | 12.03 | 12.30 | 13.00 | 0.00 | - | 26 | 42 | 27.34% |
| ISRG250117P00410000 | 2024-07-25 9:36AM EDT | 2025-01-17 | 14.15 | 17.60 | 19.10 | 0.00 | - | 5 | 75 | 27.59% |
| ISRG250321P00410000 | 2024-07-25 9:48AM EDT | 2025-03-21 | 18.00 | 22.00 | 23.60 | 0.00 | - | 1 | 68 | 27.18% |
| ISRG250620P00410000 | 2024-07-26 3:29PM EDT | 2025-06-20 | 27.85 | 28.00 | 28.80 | +4.85 | +21.09% | 14 | 123 | 26.54% |
| ISRG260116P00410000 | 2024-07-25 11:27AM EDT | 2026-01-16 | 33.39 | 36.40 | 38.60 | 0.00 | - | 9 | 34 | 25.71% |
| ISRG261218P00410000 | 2024-06-07 12:55PM EDT | 2026-12-18 | 54.48 | 42.40 | 51.00 | 0.00 | - | 1 | 1 | 25.09% |
