La bourse ferme dans 4 h 55 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
193,36+5,92 (+3,16 %)
À la clôture : 04:00PM EDT
196,00 +2,64 (+1,37 %)
Avant Bourse : 06:19AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG221021C001000002022-07-15 2:10PM EDT100.00112.20135.20142.700.00-3637748.66%
ISRG221021C001650002022-07-22 11:43AM EDT165.0050.7059.7064.900.00-12300.66%
ISRG221021C001700002022-09-28 10:25AM EDT170.0021.700.000.000.00-100.00%
ISRG221021C001750002022-09-28 10:01AM EDT175.0017.500.000.000.00-1800.00%
ISRG221021C001800002022-09-29 3:54PM EDT180.0015.080.000.000.00-400.00%
ISRG221021C001850002022-09-29 1:50PM EDT185.0012.400.000.000.00-100.00%
ISRG221021C001875002022-09-27 1:49PM EDT187.508.900.000.000.00-1000.00%
ISRG221021C001900002022-10-03 10:52AM EDT190.0010.840.000.000.00-100.00%
ISRG221021C001925002022-10-03 11:07AM EDT192.509.410.000.000.00-300.00%
ISRG221021C001950002022-10-03 11:03AM EDT195.007.800.000.000.00-11900.78%
ISRG221021C001975002022-10-03 3:39PM EDT197.507.600.000.000.00-1303.13%
ISRG221021C002000002022-10-03 2:33PM EDT200.006.600.000.000.00-1503.13%
ISRG221021C002025002022-10-03 9:30AM EDT202.503.300.000.000.00-106.25%
ISRG221021C002050002022-10-03 3:11PM EDT205.004.650.000.000.00-506.25%
ISRG221021C002075002022-10-03 3:21PM EDT207.503.820.000.000.00-306.25%
ISRG221021C002100002022-10-03 1:39PM EDT210.002.800.000.000.00-1306.25%
ISRG221021C002125002022-10-03 9:30AM EDT212.501.750.000.000.00-1012.50%
ISRG221021C002150002022-10-03 12:57PM EDT215.001.650.000.000.00-5012.50%
ISRG221021C002175002022-10-03 1:19PM EDT217.501.400.000.000.00-3012.50%
ISRG221021C002200002022-10-03 12:21PM EDT220.001.150.000.000.00-920012.50%
ISRG221021C002225002022-10-03 10:21AM EDT222.501.150.000.000.00-12012.50%
ISRG221021C002250002022-09-30 2:55PM EDT225.000.650.000.000.00-7012.50%
ISRG221021C002275002022-09-23 10:35AM EDT227.500.780.000.000.00-22012.50%
ISRG221021C002300002022-10-03 11:08AM EDT230.000.550.000.000.00-2012.50%
ISRG221021C002350002022-10-03 2:01PM EDT235.000.400.000.000.00-27025.00%
ISRG221021C002400002022-10-03 11:55AM EDT240.000.200.000.000.00-1025.00%
ISRG221021C002450002022-09-30 10:09AM EDT245.000.200.000.000.00-1025.00%
ISRG221021C002500002022-10-03 2:36PM EDT250.000.100.000.000.00-39025.00%
ISRG221021C002550002022-09-30 10:04AM EDT255.000.100.000.000.00-18025.00%
ISRG221021C002600002022-10-03 11:09AM EDT260.000.190.000.000.00-10025.00%
ISRG221021C002650002022-09-16 3:36PM EDT265.000.360.000.000.00-1025.00%
ISRG221021C002700002022-10-03 2:03PM EDT270.000.040.000.000.00-13025.00%
ISRG221021C002750002022-09-28 11:17AM EDT275.000.380.000.000.00-1025.00%
ISRG221021C002800002022-09-28 2:11PM EDT280.000.100.000.000.00-41025.00%
ISRG221021C002850002022-10-03 3:29PM EDT285.000.050.000.000.00-8025.00%
ISRG221021C002900002022-09-30 9:54AM EDT290.000.240.000.000.00-1050.00%
ISRG221021C002950002022-09-19 12:53PM EDT295.000.240.000.000.00-2050.00%
ISRG221021C003000002022-09-30 12:26PM EDT300.000.100.000.000.00-2050.00%
ISRG221021C003050002022-09-19 10:00AM EDT305.000.100.000.000.00-3050.00%
ISRG221021C003100002022-09-29 12:07PM EDT310.000.050.000.000.00-2050.00%
ISRG221021C003150002022-09-22 12:15PM EDT315.000.050.000.000.00--050.00%
ISRG221021C003200002022-09-22 12:15PM EDT320.000.050.000.000.00-1050.00%
ISRG221021C003250002022-09-22 12:15PM EDT325.000.050.000.000.00-1050.00%
ISRG221021C003300002022-09-22 12:17PM EDT330.000.050.000.000.00-20050.00%
ISRG221021C003350002022-08-10 9:59AM EDT335.000.260.004.300.00-1168156.91%
ISRG221021C003400002022-08-09 11:46AM EDT340.000.200.000.000.00-55250.00%
ISRG221021C003450002022-05-02 10:56AM EDT345.002.650.502.600.00-12152.59%
ISRG221021C003500002022-09-23 11:11AM EDT350.000.050.000.000.00-20050.00%
ISRG221021C003550002022-04-25 3:09PM EDT355.002.700.153.400.00-130162.45%
ISRG221021C003600002022-09-28 9:48AM EDT360.000.050.000.000.00-5050.00%
ISRG221021C003650002022-08-09 11:38AM EDT365.000.050.000.000.00-1150.00%
ISRG221021C003700002022-09-26 10:11AM EDT370.000.050.000.000.00-15050.00%
ISRG221021C003750002022-09-26 10:12AM EDT375.000.050.000.000.00--050.00%
ISRG221021C003800002022-09-26 10:13AM EDT380.000.050.000.000.00-30050.00%
ISRG221021C003850002022-04-04 11:22AM EDT385.005.230.003.100.00--14173.97%
ISRG221021C003900002022-03-28 2:28PM EDT390.004.800.002.950.00-43174.85%
ISRG221021C004000002022-04-20 12:13PM EDT400.005.020.001.500.00--14160.60%
ISRG221021C004100002022-07-01 12:11PM EDT410.000.250.001.500.00-633164.89%
ISRG221021C004200002022-06-03 2:45PM EDT420.000.480.001.800.00-109173.93%
ISRG221021C004300002022-09-16 12:53PM EDT430.000.050.000.000.00-4050.00%
ISRG221021C004400002022-09-16 1:01PM EDT440.000.050.000.000.00-129050.00%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG221021P000950002022-10-03 3:51PM EDT95.000.050.000.000.00-1,029050.00%
ISRG221021P001000002022-09-30 9:49AM EDT100.000.200.000.000.00-1050.00%
ISRG221021P001050002022-09-15 1:20PM EDT105.000.180.000.000.00-1050.00%
ISRG221021P001100002022-09-07 11:35AM EDT110.000.200.000.000.00-3050.00%
ISRG221021P001150002022-09-19 2:34PM EDT115.000.300.000.000.00-7050.00%
ISRG221021P001200002022-09-19 11:18AM EDT120.000.360.000.000.00-31050.00%
ISRG221021P001250002022-09-26 3:54PM EDT125.000.400.000.000.00-5050.00%
ISRG221021P001300002022-09-01 1:53PM EDT130.000.800.150.850.00-217399.41%
ISRG221021P001350002022-09-01 3:41PM EDT135.000.750.204.700.00-681131.23%
ISRG221021P001400002022-09-20 10:20AM EDT140.000.650.000.000.00-9025.00%
ISRG221021P001450002022-10-03 2:10PM EDT145.000.550.000.000.00-5025.00%
ISRG221021P001500002022-10-03 11:10AM EDT150.000.710.000.000.00-1025.00%
ISRG221021P001550002022-09-30 2:16PM EDT155.001.100.000.000.00-2025.00%
ISRG221021P001600002022-10-03 12:07PM EDT160.001.270.000.000.00-74025.00%
ISRG221021P001650002022-10-03 12:07PM EDT165.001.700.000.000.00-17012.50%
ISRG221021P001700002022-10-03 12:07PM EDT170.002.300.000.000.00-10012.50%
ISRG221021P001750002022-10-03 3:55PM EDT175.002.860.000.000.00-13012.50%
ISRG221021P001800002022-10-03 3:55PM EDT180.003.880.000.000.00-906.25%
ISRG221021P001850002022-10-03 12:56PM EDT185.006.000.000.000.00-606.25%
ISRG221021P001875002022-10-03 12:43PM EDT187.506.900.000.000.00-103.13%
ISRG221021P001900002022-10-03 3:38PM EDT190.006.700.000.000.00-1701.56%
ISRG221021P001925002022-10-03 2:20PM EDT192.508.000.000.000.00-700.78%
ISRG221021P001950002022-10-03 10:52AM EDT195.0010.020.000.000.00-400.00%
ISRG221021P001975002022-09-30 3:04PM EDT197.5014.100.000.000.00-100.00%
ISRG221021P002000002022-10-03 12:57PM EDT200.0013.270.000.000.00-500.00%
ISRG221021P002025002022-10-03 11:05AM EDT202.5014.400.000.000.00-200.00%
ISRG221021P002050002022-10-03 11:09AM EDT205.0015.600.000.000.00-100.00%
ISRG221021P002075002022-10-03 2:28PM EDT207.5016.500.000.000.00-700.00%
ISRG221021P002100002022-10-03 11:06AM EDT210.0019.700.000.000.00-100.00%
ISRG221021P002125002022-10-03 12:57PM EDT212.5022.500.000.000.00-100.00%
ISRG221021P002150002022-10-03 10:58AM EDT215.0024.000.000.000.00-100.00%
ISRG221021P002200002022-10-03 9:30AM EDT220.0031.530.000.000.00-100.00%
ISRG221021P002225002022-09-27 12:28PM EDT222.5036.100.000.000.00--00.00%
ISRG221021P002250002022-09-27 3:04PM EDT225.0038.810.000.000.00-100.00%
ISRG221021P002300002022-09-29 3:22PM EDT230.0041.960.000.000.00-500.00%
ISRG221021P002350002022-09-29 3:22PM EDT235.0046.890.000.000.00-500.00%
ISRG221021P002400002022-09-27 10:16AM EDT240.0051.100.000.000.00-700.00%
ISRG221021P002450002022-10-03 3:58PM EDT245.0051.300.000.000.00-100.00%
ISRG221021P002500002022-09-13 2:50PM EDT250.0036.860.000.000.00-200.00%
ISRG221021P002550002022-08-11 10:07AM EDT255.0022.6734.2035.900.00-120.00%
ISRG221021P002600002022-09-28 3:13PM EDT260.0066.400.000.000.00-4000.00%
ISRG221021P002650002022-09-01 9:49AM EDT265.0062.2173.6080.900.00-40139.53%
ISRG221021P002700002022-08-02 10:28AM EDT270.0034.2064.7071.000.00-150.00%
ISRG221021P002750002022-06-30 12:50PM EDT275.0074.2942.4049.000.00-1320.00%
ISRG221021P002800002022-09-02 2:41PM EDT280.0076.0088.6095.800.00-30153.69%
ISRG221021P002850002022-09-02 11:28AM EDT285.0076.7293.70100.900.00-18159.16%
ISRG221021P002900002022-07-25 9:30AM EDT290.0077.300.000.000.00-1440.00%
ISRG221021P002950002022-04-22 12:08PM EDT295.0048.5076.3081.400.00-1840.00%
ISRG221021P003000002022-07-26 9:30AM EDT300.0080.190.000.000.00-610.00%
ISRG221021P003050002022-03-29 3:46PM EDT305.0029.8064.1070.100.00-100.00%
ISRG221021P003100002022-03-30 1:10PM EDT310.0031.0571.7077.800.00--20.00%
ISRG221021P003150002022-06-17 3:34PM EDT315.00121.78105.60111.800.00-2000.00%
ISRG221021P003200002022-06-17 3:34PM EDT320.00126.72110.50116.800.00-2000.00%
ISRG221021P003400002022-05-16 12:07AM EDT340.00117.70131.80137.500.00--10.00%
ISRG221021P003650002022-03-14 12:07AM EDT365.0098.600.000.000.00--00.00%
ISRG221021P003700002022-05-10 12:21PM EDT370.00160.57157.10162.500.00-200.00%
ISRG221021P003750002022-05-16 12:07AM EDT375.00165.51166.70172.800.00--00.00%
ISRG221021P004100002022-02-28 3:08PM EDT410.00124.70103.50110.800.00--30.00%