La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 700,23 +419,00 (+0,87 %)
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:430.00
Options d’achatpour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240913C00430000 | 2024-09-05 2:07PM EDT | 2024-09-13 | 48.44 | 38.50 | 46.30 | 0.00 | - | 5 | 6 | 73.36% |
| ISRG240920C00430000 | 2024-08-23 11:58AM EDT | 2024-09-20 | 53.40 | 42.40 | 44.80 | 0.00 | - | 2 | 320 | 44.97% |
| ISRG241018C00430000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 50.03 | 48.50 | 52.80 | -8.80 | -14.96% | 1 | 229 | 44.10% |
| ISRG241115C00430000 | 2024-08-30 3:47PM EDT | 2024-11-15 | 71.51 | 54.00 | 57.00 | 0.00 | - | 1 | 14 | 40.46% |
| ISRG250117C00430000 | 2024-08-26 9:54AM EDT | 2025-01-17 | 74.00 | 64.40 | 67.30 | 0.00 | - | 1 | 228 | 39.91% |
| ISRG250321C00430000 | 2024-08-27 3:49PM EDT | 2025-03-21 | 82.00 | 72.40 | 75.20 | 0.00 | - | 1 | 8 | 39.31% |
| ISRG250620C00430000 | 2024-08-13 1:19PM EDT | 2025-06-20 | 82.40 | 81.70 | 85.60 | 0.00 | - | 1 | 13 | 39.38% |
| ISRG260116C00430000 | 2024-08-23 11:04AM EDT | 2026-01-16 | 112.80 | 98.70 | 106.30 | 0.00 | - | 1 | 14 | 40.27% |
| ISRG261218C00430000 | 2024-08-22 9:30AM EDT | 2026-12-18 | 138.85 | 119.00 | 129.00 | 0.00 | - | 1 | 3 | 39.90% |
Options de ventepour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240920P00430000 | 2024-09-04 1:44PM EDT | 2024-09-20 | 0.75 | 0.90 | 2.60 | 0.00 | - | 3 | 396 | 43.05% |
| ISRG240927P00430000 | 2024-09-06 10:40AM EDT | 2024-09-27 | 2.17 | 1.20 | 4.40 | +0.42 | +24.00% | 15 | 18 | 42.08% |
| ISRG241004P00430000 | 2024-08-26 10:04AM EDT | 2024-10-04 | 1.67 | 1.25 | 6.20 | 0.00 | - | 1 | 2 | 41.68% |
| ISRG241018P00430000 | 2024-09-06 3:53PM EDT | 2024-10-18 | 5.90 | 5.20 | 6.30 | +0.84 | +16.60% | 4 | 131 | 34.26% |
| ISRG241115P00430000 | 2024-09-06 2:59PM EDT | 2024-11-15 | 11.00 | 9.30 | 10.40 | +3.60 | +48.65% | 7 | 101 | 33.27% |
| ISRG250117P00430000 | 2024-09-03 3:22PM EDT | 2025-01-17 | 13.10 | 13.50 | 19.40 | 0.00 | - | 2 | 54 | 33.77% |
| ISRG250321P00430000 | 2024-09-05 3:55PM EDT | 2025-03-21 | 22.10 | 20.60 | 22.20 | +1.40 | +6.76% | 1 | 66 | 30.17% |
| ISRG250620P00430000 | 2024-09-05 11:02AM EDT | 2025-06-20 | 26.60 | 23.80 | 30.90 | 0.00 | - | 1 | 5 | 30.84% |
| ISRG260116P00430000 | 2024-09-05 11:51AM EDT | 2026-01-16 | 37.27 | 34.70 | 42.30 | 0.00 | - | 20 | 80 | 29.21% |
