La bourse ferme dans 4 h 57 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’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230120C001000002022-06-21 2:47PM EDT100.0098.58125.30129.700.00--3248.87%
ISRG230120C001066702021-11-10 7:50AM EDT106.6717.74237.50246.000.00--2310.00%
ISRG230120C001100002022-09-20 3:13PM EDT110.0091.850.000.000.00-100.00%
ISRG230120C001133302021-11-10 7:50AM EDT113.3316.24231.00239.500.00--30.00%
ISRG230120C001166702022-09-27 1:00PM EDT116.6773.250.000.000.00-300.00%
ISRG230120C001200002022-06-17 2:48PM EDT120.0080.5989.2092.200.00-127136.68%
ISRG230120C001233302021-11-10 7:50AM EDT123.33134.33221.00230.000.00--60.00%
ISRG230120C001266702021-11-01 9:33AM EDT126.67240.00192.50202.000.00-300.00%
ISRG230120C001300002021-10-29 2:56PM EDT130.00233.00198.50208.000.00-2120.00%
ISRG230120C001333302021-11-10 7:50AM EDT133.338.72211.50220.500.00--180.00%
ISRG230120C001350002022-04-18 11:55AM EDT135.00144.6684.6091.900.00-11157.61%
ISRG230120C001366702021-11-10 7:50AM EDT136.67127.57208.00217.000.00--330.00%
ISRG230120C001400002022-09-28 2:40PM EDT140.0057.000.000.000.00-100.00%
ISRG230120C001450002022-08-15 3:21PM EDT145.0098.0567.6073.800.00-12117.12%
ISRG230120C001466702021-11-10 7:50AM EDT146.676.67198.50207.500.00--2340.00%
ISRG230120C001500002022-10-03 10:13AM EDT150.0050.000.000.000.00-400.00%
ISRG230120C001533302021-12-23 1:24PM EDT153.33214.31117.00126.500.00-33296.51%
ISRG230120C001566702022-09-14 10:20AM EDT156.6760.900.000.000.00-200.00%
ISRG230120C001600002022-09-19 10:30AM EDT160.0048.580.000.000.00-100.00%
ISRG230120C001633302022-09-23 2:11PM EDT163.3335.700.000.000.00-500.00%
ISRG230120C001650002022-07-14 10:35AM EDT165.0046.0677.1082.000.00-11171.19%
ISRG230120C001666702022-03-09 12:49PM EDT166.67114.92124.50134.000.00-69336.62%
ISRG230120C001700002022-09-30 11:06AM EDT170.0035.000.000.000.00-1000.00%
ISRG230120C001733302022-09-28 10:55AM EDT173.3329.950.000.000.00-300.00%
ISRG230120C001750002022-09-23 2:52PM EDT175.0027.400.000.000.00-100.00%
ISRG230120C001800002022-10-03 9:59AM EDT180.0025.920.000.000.00-500.00%
ISRG230120C001850002022-09-21 3:52PM EDT185.0026.700.000.000.00-500.00%
ISRG230120C001866702021-11-10 7:50AM EDT186.67110.00161.50171.000.00--3536.46%
ISRG230120C001900002022-10-03 2:24PM EDT190.0022.000.000.000.00-500.00%
ISRG230120C001933302022-09-27 3:04PM EDT193.3316.300.000.000.00-19700.00%
ISRG230120C001950002022-09-30 12:50PM EDT195.0018.400.000.000.00-100.39%
ISRG230120C001966702022-10-03 3:15PM EDT196.6718.700.000.000.00-400.78%
ISRG230120C002000002022-10-03 3:39PM EDT200.0017.100.000.000.00-38001.56%
ISRG230120C002033302022-10-03 3:39PM EDT203.3315.600.000.000.00-12501.56%
ISRG230120C002050002022-09-22 2:33PM EDT205.0013.200.000.000.00-103.13%
ISRG230120C002066702022-09-22 2:14PM EDT206.6712.500.000.000.00-603.13%
ISRG230120C002100002022-10-03 9:46AM EDT210.0011.100.000.000.00-103.13%
ISRG230120C002133302022-09-30 1:02PM EDT213.3310.000.000.000.00-103.13%
ISRG230120C002150002022-10-03 1:57PM EDT215.0010.170.000.000.00-803.13%
ISRG230120C002166702022-09-20 1:49PM EDT216.6712.300.000.000.00-106.25%
ISRG230120C002200002022-10-03 12:27PM EDT220.008.300.000.000.00-8506.25%
ISRG230120C002233302022-09-21 3:59PM EDT223.338.530.000.000.00-106.25%
ISRG230120C002250002022-09-30 10:45AM EDT225.007.710.000.000.00-106.25%
ISRG230120C002266702022-09-28 12:40PM EDT226.676.200.000.000.00-706.25%
ISRG230120C002283302022-09-28 12:27PM EDT228.336.000.000.000.00-206.25%
ISRG230120C002300002022-10-03 2:23PM EDT230.006.300.000.000.00-106.25%
ISRG230120C002316702022-09-22 12:06PM EDT231.675.670.000.000.00-206.25%
ISRG230120C002333302022-10-03 2:55PM EDT233.335.750.000.000.00-106.25%
ISRG230120C002350002022-10-03 11:09AM EDT235.005.200.000.000.00-106.25%
ISRG230120C002366702022-08-22 3:29PM EDT236.6714.603.207.300.00-5648.67%
ISRG230120C002383302022-10-03 2:55PM EDT238.334.800.000.000.00-106.25%
ISRG230120C002400002022-10-03 2:36PM EDT240.004.460.000.000.00-1606.25%
ISRG230120C002416702022-09-12 12:23PM EDT241.6712.700.000.000.00-106.25%
ISRG230120C002433302022-08-29 11:41AM EDT243.339.103.003.800.00-293440.86%
ISRG230120C002450002022-09-23 10:40AM EDT245.003.230.000.000.00-2012.50%
ISRG230120C002466702022-09-21 11:38AM EDT246.675.000.000.000.00-1012.50%
ISRG230120C002483302022-09-12 3:43PM EDT248.3310.800.000.000.00-4012.50%
ISRG230120C002500002022-09-30 12:53PM EDT250.002.800.000.000.00-2012.50%
ISRG230120C002516702022-09-08 1:10PM EDT251.677.600.000.000.00-3012.50%
ISRG230120C002533302022-08-26 12:42PM EDT253.338.102.252.700.00-18240.83%
ISRG230120C002550002022-09-28 3:30PM EDT255.002.540.000.000.00-1012.50%
ISRG230120C002566702022-09-08 10:47AM EDT256.676.800.000.000.00-8012.50%
ISRG230120C002600002022-10-03 2:58PM EDT260.002.100.000.000.00-2012.50%
ISRG230120C002633302022-09-23 11:41AM EDT263.331.570.000.000.00-1012.50%
ISRG230120C002650002022-09-23 3:31PM EDT265.001.610.000.000.00-1012.50%
ISRG230120C002666702022-10-03 11:09AM EDT266.671.600.000.000.00-2012.50%
ISRG230120C002700002022-09-20 9:57AM EDT270.001.800.000.000.00-51012.50%
ISRG230120C002733302022-09-08 10:47AM EDT273.334.000.000.000.00-4012.50%
ISRG230120C002750002022-10-03 11:11AM EDT275.001.250.000.000.00-6012.50%
ISRG230120C002766702022-08-05 11:01AM EDT276.6711.001.852.400.00-1416848.08%
ISRG230120C002800002022-09-29 10:44AM EDT280.001.200.000.000.00-1012.50%
ISRG230120C002833302022-09-14 11:33AM EDT283.332.350.000.000.00-1012.50%
ISRG230120C002850002022-09-12 2:35PM EDT285.003.200.000.000.00-4012.50%
ISRG230120C002866702022-08-02 2:14PM EDT286.679.171.151.850.00-28348.34%
ISRG230120C002900002022-09-23 11:53AM EDT290.000.700.000.000.00-1012.50%
ISRG230120C002933302022-09-20 3:01PM EDT293.330.950.000.000.00-1012.50%
ISRG230120C002950002022-09-19 2:31PM EDT295.000.800.000.000.00-3012.50%
ISRG230120C003000002022-10-03 11:30AM EDT300.000.300.000.000.00-4012.50%
ISRG230120C003050002022-09-15 12:02PM EDT305.000.920.000.000.00-2012.50%
ISRG230120C003066702022-08-22 9:56AM EDT306.672.010.301.500.00-417151.92%
ISRG230120C003100002022-09-30 3:11PM EDT310.000.800.000.000.00-1012.50%
ISRG230120C003133302022-09-08 10:46AM EDT313.330.850.000.000.00-10012.50%
ISRG230120C003150002022-09-15 12:02PM EDT315.000.660.000.000.00-2012.50%
ISRG230120C003200002022-09-23 11:13AM EDT320.001.200.000.000.00-2025.00%
ISRG230120C003250002022-08-24 9:34AM EDT325.001.000.151.500.00-3450.81%
ISRG230120C003266702022-08-02 12:46PM EDT326.673.500.051.600.00-2011851.20%
ISRG230120C003300002022-09-23 10:01AM EDT330.000.420.000.000.00-1025.00%
ISRG230120C003333302022-09-29 1:43PM EDT333.330.050.000.000.00-3025.00%
ISRG230120C003400002022-08-31 1:21PM EDT340.000.550.001.000.00-31,48550.07%
ISRG230120C003466702022-06-14 9:30AM EDT346.671.520.004.800.00-325468.23%
ISRG230120C003500002022-09-30 11:14AM EDT350.000.280.000.000.00-1025.00%
ISRG230120C003533302022-06-24 1:08PM EDT353.331.000.001.350.00-110755.32%
ISRG230120C003600002022-09-19 10:03AM EDT360.000.250.000.000.00-1025.00%
ISRG230120C003666702022-09-15 10:43AM EDT366.670.050.000.000.00-1025.00%
ISRG230120C003700002022-09-23 10:17AM EDT370.000.300.000.000.00-3025.00%
ISRG230120C003733302022-09-07 10:52AM EDT373.330.700.000.000.00-3025.00%
ISRG230120C003800002022-09-20 10:34AM EDT380.000.450.000.000.00-3025.00%
ISRG230120C003866702022-07-21 9:41AM EDT386.671.250.001.150.00-8016260.35%
ISRG230120C003900002022-09-29 12:35PM EDT390.000.650.000.000.00-2025.00%
ISRG230120C003933302022-06-14 2:36PM EDT393.330.700.001.250.00-52962.31%
ISRG230120C004000002022-09-14 11:10AM EDT400.000.050.000.000.00-1025.00%
ISRG230120C004066702022-03-29 11:46AM EDT406.677.601.104.400.00-149083.68%
ISRG230120C004100002022-09-23 3:18PM EDT410.000.300.000.000.00-4025.00%
ISRG230120C004133302022-07-11 9:39AM EDT413.330.050.000.000.00-12525.00%
ISRG230120C004200002022-09-22 9:59AM EDT420.000.200.000.000.00-2025.00%
ISRG230120C004266702022-06-10 9:30AM EDT426.670.900.051.200.00-22967.97%
ISRG230120C004300002022-09-19 10:35AM EDT430.000.250.000.000.00-4025.00%
ISRG230120C004333302022-04-22 2:22PM EDT433.331.900.002.000.00-34874.12%
ISRG230120C004400002022-09-23 10:17AM EDT440.000.200.000.000.00-21025.00%
ISRG230120C004466702022-02-17 1:36PM EDT446.675.130.009.600.00-11949102.77%
ISRG230120C004500002022-08-25 10:51AM EDT450.000.250.000.800.00-135767.38%
ISRG230120C004533302022-08-15 11:54AM EDT453.330.200.000.850.00-21068.41%
ISRG230120C004600002022-09-22 1:16PM EDT460.000.200.000.000.00-5025.00%
ISRG230120C004666702022-05-04 10:26AM EDT466.670.950.003.300.00-210986.17%
ISRG230120C004700002022-05-17 12:11PM EDT470.000.650.002.000.00-26879.88%
ISRG230120C004733302022-07-11 2:01PM EDT473.330.420.000.800.00-31270.68%
ISRG230120C004800002022-06-13 1:50PM EDT480.000.650.000.900.00-20972.68%
ISRG230120C004866702022-09-13 11:35AM EDT486.670.050.000.000.00-3025.00%
ISRG230120C004900002022-09-22 2:19PM EDT490.000.200.000.000.00-3025.00%
ISRG230120C004933302021-11-01 9:39AM EDT493.3313.043.5012.800.00-413125.96%
ISRG230120C005000002022-09-22 2:20PM EDT500.000.200.000.000.00-1025.00%
ISRG230120C005066702022-01-21 1:26PM EDT506.671.500.056.300.00-1150103.87%
ISRG230120C005133302022-08-25 10:29AM EDT513.330.300.000.750.00-23075.29%
ISRG230120C005200002022-08-25 10:29AM EDT520.000.350.000.750.00-22076.07%
ISRG230120C005266702022-08-24 9:55AM EDT526.670.200.000.000.00-218625.00%
ISRG230120C005333302022-08-23 10:01AM EDT533.330.200.000.750.00-5522977.69%
ISRG230120C005400002022-09-26 1:48PM EDT540.000.100.000.000.00-2025.00%
ISRG230120C005600002021-08-25 5:32PM EDT560.00330.00503.00511.500.00-110.00%
ISRG230120C005700002021-08-25 5:32PM EDT570.00301.34494.00502.500.00-120.00%
ISRG230120C005800002021-08-25 5:32PM EDT580.00222.10485.00493.500.00--100.00%
ISRG230120C005900002021-09-28 3:36PM EDT590.00436.50409.00417.000.00-110.00%
ISRG230120C006000002021-09-29 11:38AM EDT600.00426.72400.50408.500.00-1470.00%
ISRG230120C006100002021-08-25 5:32PM EDT610.00269.90458.50467.000.00-1110.00%
ISRG230120C006200002021-08-20 3:49PM EDT620.00456.18450.00458.000.00-110.00%
ISRG230120C006300002021-08-25 5:32PM EDT630.00219.49439.50449.500.00-2130.00%
ISRG230120C006400002021-08-25 5:32PM EDT640.00210.00432.50441.000.00-130.00%
ISRG230120C006500002021-08-25 5:32PM EDT650.00274.00424.00432.500.00-230.00%
ISRG230120C006600002021-08-25 5:32PM EDT660.00269.85415.50424.000.00-140.00%
ISRG230120C006750002021-08-25 5:32PM EDT675.00215.71403.30410.900.00-110.00%
ISRG230120C006800002021-08-20 3:50PM EDT680.00406.75399.40406.300.00-190.00%
ISRG230120C006850002021-08-25 5:32PM EDT685.00323.40395.30402.100.00-110.00%
ISRG230120C007000002021-09-28 1:00PM EDT700.00334.80319.80327.500.00-17670.00%
ISRG230120C007050002021-08-25 5:32PM EDT705.00129.68378.20386.500.00-140.00%
ISRG230120C007150002021-08-25 5:32PM EDT715.00177.00370.70377.400.00--10.00%
ISRG230120C007200002021-08-16 11:19AM EDT720.00335.00360.60366.500.00-200.00%
ISRG230120C007250002021-08-25 5:32PM EDT725.00261.40362.30369.800.00-1690.00%
ISRG230120C007300002021-08-16 10:06AM EDT730.00327.00352.50360.000.00-100.00%
ISRG230120C007350002021-08-25 5:32PM EDT735.0098.00354.50361.700.00-110.00%
ISRG230120C007400002021-08-25 5:32PM EDT740.00280.30350.50357.900.00-130.00%
ISRG230120C007450002021-08-17 1:42PM EDT745.00339.45340.80347.000.00-100.00%
ISRG230120C007500002021-08-27 9:36AM EDT750.00347.00314.50322.500.00-1200.00%
ISRG230120C007550002021-08-20 3:13PM EDT755.00346.96338.70346.000.00-160.00%
ISRG230120C007600002021-08-16 9:55AM EDT760.00305.00329.30334.900.00-100.00%
ISRG230120C007650002021-08-25 5:32PM EDT765.00308.08330.70338.900.00-160.00%
ISRG230120C007700002021-08-25 5:32PM EDT770.00304.46327.40334.700.00-1110.00%
ISRG230120C007800002021-08-25 5:32PM EDT780.00276.85320.00327.100.00-1100.00%
ISRG230120C007900002021-09-16 10:25AM EDT790.00306.19254.30262.000.00-22310.00%
ISRG230120C008000002021-10-04 12:16PM EDT800.00250.00246.20253.400.00-41,3590.00%
ISRG230120C008100002021-09-09 9:54AM EDT810.00333.84241.20249.000.00-2680.00%
ISRG230120C008200002021-09-09 9:54AM EDT820.00326.44234.90242.500.00-2100.00%
ISRG230120C008300002021-10-04 2:30PM EDT830.00234.26226.70234.500.00-150.00%
ISRG230120C008400002021-09-03 1:53PM EDT840.00298.93220.50228.000.00-1130.00%
ISRG230120C008500002021-09-29 11:38AM EDT850.00217.64215.50223.500.00-1390.00%
ISRG230120C008600002021-09-28 3:12PM EDT860.00232.58209.80217.500.00-1300.00%
ISRG230120C008700002021-08-25 5:32PM EDT870.00215.70255.20263.000.00-1170.00%
ISRG230120C008800002021-09-27 10:27AM EDT880.00233.50197.80205.500.00-1460.00%
ISRG230120C009000002021-09-30 3:57PM EDT900.00207.20187.00194.500.00-246996.63%
ISRG230120C009200002021-09-17 3:58PM EDT920.00221.33176.10184.000.00-132779.35%
ISRG230120C009400002021-09-28 2:53PM EDT940.00186.00166.00174.000.00-228692.71%
ISRG230120C009600002021-10-04 12:16PM EDT960.00159.67156.00164.000.00-348633.48%
ISRG230120C009800002021-10-04 2:30PM EDT980.00151.50147.00155.000.00-133591.58%
ISRG230120C010000002021-10-01 3:20PM EDT1,000.00140.18138.00146.000.00-5212556.15%
ISRG230120C010200002021-09-28 11:15AM EDT1,020.00146.18130.00138.000.00-144528.56%
ISRG230120C010400002021-09-28 10:12AM EDT1,040.00132.00122.00130.000.00-135503.56%
ISRG230120C010600002021-09-30 11:42AM EDT1,060.00131.28114.50122.500.00-531482.02%
ISRG230120C010800002021-09-29 9:30AM EDT1,080.00122.50107.50115.500.00-110463.25%
ISRG230120C011000002021-10-04 12:40PM EDT1,100.00103.00101.00109.000.00-13284446.78%
ISRG230120C011200002021-09-28 12:31PM EDT1,120.00107.0095.00103.000.00-2631432.28%
ISRG230120C011400002021-10-01 2:49PM EDT1,140.0091.5089.0097.000.00-127418.25%
ISRG230120C011600002021-10-01 2:49PM EDT1,160.0095.9282.9090.200.00-58403.48%
ISRG230120C011800002021-08-31 3:23PM EDT1,180.00105.5091.00100.000.00-111427.36%
ISRG230120C012000002021-10-04 2:03PM EDT1,200.0078.4973.3079.800.00-6217381.81%
ISRG230120C012200002021-09-02 2:26PM EDT1,220.00103.7780.5089.400.00-1526403.53%
ISRG230120C012400002021-09-29 3:42PM EDT1,240.0073.0064.5071.900.00-19364.46%
ISRG230120C012600002021-09-07 11:44AM EDT1,260.0065.7160.5066.600.00-27354.69%
ISRG230120C012800002021-09-10 2:01PM EDT1,280.0074.5057.0064.800.00-11349.65%
ISRG230120C013000002021-09-28 11:23AM EDT1,300.0063.4552.9060.200.00-119340.52%
ISRG230120C013200002021-09-29 9:30AM EDT1,320.0060.0150.0057.900.00-122335.51%
ISRG230120C013400002021-10-01 11:17AM EDT1,340.0054.0446.4053.900.00-138327.55%
ISRG230120C013600002021-09-28 1:39PM EDT1,360.0048.9544.0051.700.00-13323.13%
ISRG230120C013800002021-09-20 9:40AM EDT1,380.0045.9941.0049.000.00-23317.29%
ISRG230120C014000002021-09-20 10:22AM EDT1,400.0055.2837.5045.500.00-136309.73%
ISRG230120C014200002021-08-26 10:59AM EDT1,420.0056.3050.8058.500.00-33342.85%
ISRG230120C014400002021-08-16 12:03PM EDT1,440.0046.2646.0052.500.00-30330.93%
ISRG230120C014600002021-10-04 2:49PM EDT1,460.0036.0531.4038.900.00-12296.73%
ISRG230120C014800002021-09-23 3:13PM EDT1,480.0045.8529.6037.500.00-13293.55%
ISRG230120C015000002021-10-04 2:18PM EDT1,500.0031.0028.0035.200.00-151289.35%
ISRG230120C015200002021-09-27 11:59AM EDT1,520.0033.7026.5033.100.00-5051285.44%
ISRG230120C015600002021-10-01 12:26PM EDT1,560.0027.3023.0031.000.00-31279.54%
ISRG230120C015800002021-09-10 12:59PM EDT1,580.0037.4822.2029.400.00-31277.03%
ISRG230120C016200002021-10-01 11:17AM EDT1,620.0024.1519.2026.300.00-12269.80%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230120P000950002022-09-19 1:48PM EDT95.000.600.000.000.00-10025.00%
ISRG230120P001000002022-08-24 3:34PM EDT100.000.550.302.400.00-11475.88%
ISRG230120P001066702022-09-29 12:42PM EDT106.671.000.000.000.00-2025.00%
ISRG230120P001100002022-09-12 12:37PM EDT110.000.700.000.000.00-102025.00%
ISRG230120P001133302022-09-23 9:38AM EDT113.331.150.000.000.00-1025.00%
ISRG230120P001150002022-08-05 11:07AM EDT115.001.350.003.000.00-1113363.42%
ISRG230120P001166702022-09-27 3:45PM EDT116.671.850.000.000.00-40025.00%
ISRG230120P001200002022-09-28 3:27PM EDT120.001.870.000.000.00-1012.50%
ISRG230120P001233302022-08-01 2:49PM EDT123.331.300.752.850.00-215358.77%
ISRG230120P001250002022-09-21 12:50PM EDT125.001.850.000.000.00-3012.50%
ISRG230120P001266702022-01-06 12:48PM EDT126.673.460.405.900.00-163965.04%
ISRG230120P001300002022-09-20 3:49PM EDT130.002.250.000.000.00-1012.50%
ISRG230120P001333302022-08-02 1:11PM EDT133.331.501.802.750.00-1953.64%
ISRG230120P001350002022-07-28 1:36PM EDT135.001.451.652.600.00-1151.27%
ISRG230120P001366702022-08-30 3:02PM EDT136.672.833.503.800.00-123358.56%
ISRG230120P001400002022-09-27 3:45PM EDT140.004.200.000.000.00-11012.50%
ISRG230120P001433302022-07-21 3:12PM EDT143.333.101.353.700.00-1452.81%
ISRG230120P001450002022-10-03 9:30AM EDT145.004.500.000.000.00-8012.50%
ISRG230120P001466702022-09-19 10:46AM EDT146.673.750.000.000.00-3012.50%
ISRG230120P001500002022-10-03 10:08AM EDT150.005.000.000.000.00-4012.50%
ISRG230120P001533302022-08-16 12:10PM EDT153.332.453.404.100.00-106345.80%
ISRG230120P001550002022-09-27 1:57PM EDT155.007.210.000.000.00-106.25%
ISRG230120P001566702022-10-03 11:10AM EDT156.676.000.000.000.00-106.25%
ISRG230120P001600002022-09-26 3:24PM EDT160.007.500.000.000.00-306.25%
ISRG230120P001633302022-09-22 3:18PM EDT163.337.800.000.000.00-106.25%
ISRG230120P001650002022-09-23 1:11PM EDT165.008.960.000.000.00-106.25%
ISRG230120P001666702022-10-03 11:08AM EDT166.678.300.000.000.00-706.25%
ISRG230120P001700002022-09-28 1:15PM EDT170.009.500.000.000.00-306.25%
ISRG230120P001733302022-10-03 2:51PM EDT173.339.350.000.000.00-1003.13%
ISRG230120P001750002022-09-29 11:07AM EDT175.0011.700.000.000.00-303.13%
ISRG230120P001800002022-09-30 12:59PM EDT180.0013.200.000.000.00-703.13%
ISRG230120P001850002022-09-29 2:28PM EDT185.0016.200.000.000.00-501.56%
ISRG230120P001866702022-09-30 1:59PM EDT186.6716.350.000.000.00-1001.56%
ISRG230120P001900002022-10-03 2:27PM EDT190.0015.500.000.000.00-400.78%
ISRG230120P001933302022-10-03 1:32PM EDT193.3317.600.000.000.00-200.01%
ISRG230120P001950002022-10-03 2:47PM EDT195.0017.500.000.000.00-400.00%
ISRG230120P001966702022-10-03 2:47PM EDT196.6718.300.000.000.00-300.00%
ISRG230120P002000002022-10-03 2:38PM EDT200.0020.000.000.000.00-500.00%
ISRG230120P002033302022-10-03 10:28AM EDT203.3322.600.000.000.00-200.00%
ISRG230120P002050002022-09-28 1:38PM EDT205.0024.600.000.000.00-200.00%
ISRG230120P002066702022-10-03 10:08AM EDT206.6725.000.000.000.00-1100.00%
ISRG230120P002100002022-09-30 12:47PM EDT210.0027.800.000.000.00-100.00%
ISRG230120P002133302022-09-27 2:25PM EDT213.3333.700.000.000.00-500.00%
ISRG230120P002150002022-09-28 2:16PM EDT215.0031.500.000.000.00-400.00%
ISRG230120P002166702022-09-23 2:09PM EDT216.6734.500.000.000.00-500.00%
ISRG230120P002200002022-09-28 1:38PM EDT220.0034.650.000.000.00-300.00%
ISRG230120P002233302022-09-30 1:32PM EDT223.3337.600.000.000.00-100.00%
ISRG230120P002250002022-09-27 3:40PM EDT225.0042.710.000.000.00-100.00%
ISRG230120P002266702022-09-23 2:01PM EDT226.6742.000.000.000.00-600.00%
ISRG230120P002283302022-09-09 11:34AM EDT228.3323.300.000.000.00-200.00%
ISRG230120P002300002022-09-23 2:56PM EDT230.0045.550.000.000.00-700.00%
ISRG230120P002316702022-09-12 12:00PM EDT231.6725.000.000.000.00-300.00%
ISRG230120P002333302022-09-09 2:34PM EDT233.3325.700.000.000.00-300.00%
ISRG230120P002350002022-09-23 3:13PM EDT235.0049.300.000.000.00-4200.00%
ISRG230120P002366702022-08-23 12:45PM EDT236.6731.4047.9049.900.00-13746.62%
ISRG230120P002383302022-08-29 12:48PM EDT238.3336.5048.4050.400.00-12743.94%
ISRG230120P002400002022-09-16 3:31PM EDT240.0039.410.000.000.00-200.00%
ISRG230120P002416702022-08-31 11:18AM EDT241.6741.7347.8051.400.00-32837.49%
ISRG230120P002433302022-09-19 2:38PM EDT243.3346.200.000.000.00-100.00%
ISRG230120P002450002022-09-23 12:16PM EDT245.0058.790.000.000.00-100.00%
ISRG230120P002466702022-08-29 1:45PM EDT246.6742.5055.2056.500.00-28840.09%
ISRG230120P002483302022-08-15 2:34PM EDT248.3326.1040.8044.700.00-3150.00%
ISRG230120P002500002022-09-30 3:04PM EDT250.0062.600.000.000.00-100.00%
ISRG230120P002516702022-08-05 10:35AM EDT251.6727.8049.3054.600.00-2220.00%
ISRG230120P002533302022-08-22 11:13AM EDT253.3340.7053.0054.400.00-1480.00%
ISRG230120P002550002022-09-13 2:50PM EDT255.0044.860.000.000.00-200.00%
ISRG230120P002566702022-09-08 9:30AM EDT256.6751.200.000.000.00-900.00%
ISRG230120P002600002022-09-23 9:30AM EDT260.0070.300.000.000.00-1000.00%
ISRG230120P002633302022-09-08 9:30AM EDT263.3357.600.000.000.00-900.00%
ISRG230120P002650002022-09-21 2:04PM EDT265.0067.000.000.000.00-100.00%
ISRG230120P002666702022-09-02 10:28AM EDT266.6760.9276.9081.100.00-59757.68%
ISRG230120P002700002022-09-23 10:48AM EDT270.0081.000.000.000.00-3000.00%
ISRG230120P002733302022-06-14 12:54PM EDT273.3382.6070.1072.200.00-6540.00%
ISRG230120P002750002022-08-10 2:07PM EDT275.0044.1355.7058.200.00-110.00%
ISRG230120P002766702022-08-15 12:28PM EDT276.6744.5066.1069.500.00-11110.00%
ISRG230120P002800002022-09-28 1:34PM EDT280.0089.300.000.000.00-15000.00%
ISRG230120P002833302022-09-19 1:16PM EDT283.3382.500.000.000.00-200.00%
ISRG230120P002850002022-09-02 11:28AM EDT285.0076.8895.2099.400.00-1064.70%
ISRG230120P002866702022-06-13 10:11AM EDT286.6791.9584.2087.100.00-11630.00%
ISRG230120P002900002022-09-28 3:13PM EDT290.0096.400.000.000.00-14000.00%
ISRG230120P002933302022-07-07 10:33AM EDT293.3387.9355.9060.000.00-2470.00%
ISRG230120P002950002022-09-02 9:56AM EDT295.0088.24105.20109.600.00-3068.64%
ISRG230120P003000002022-09-28 1:34PM EDT300.00113.500.000.000.00-5000.00%
ISRG230120P003066702022-08-03 10:41AM EDT306.6770.0095.80100.200.00-10250.00%
ISRG230120P003100002022-07-27 10:48AM EDT310.0087.0088.2092.000.00-2910.00%
ISRG230120P003133302022-05-13 1:02PM EDT313.3395.32106.10110.200.00-14640.00%
ISRG230120P003150002022-09-23 12:13PM EDT315.00126.970.000.000.00-200.00%
ISRG230120P003200002022-08-18 10:02AM EDT320.0093.06111.50116.100.00-1210.00%
ISRG230120P003266702022-01-11 4:46PM EDT326.6744.2053.7061.800.00-1440.00%
ISRG230120P003300002022-06-23 1:54PM EDT330.00127.10116.40121.800.00-1280.00%
ISRG230120P003333302022-08-15 12:41PM EDT333.3394.80121.50126.400.00-6160.00%
ISRG230120P003400002022-09-26 11:33AM EDT340.00150.700.000.000.00-600.00%
ISRG230120P003466702022-09-14 11:00AM EDT346.67134.700.000.000.00-300.00%
ISRG230120P003500002022-06-13 10:36AM EDT350.00153.83144.60147.800.00-100.00%
ISRG230120P003533302022-05-18 9:53AM EDT353.33134.41161.30164.600.00-11573.30%
ISRG230120P003600002022-06-23 9:45AM EDT360.00157.10146.40149.800.00-400.00%
ISRG230120P003666702021-11-08 10:30AM EDT366.6748.7858.5065.500.00-1320.00%
ISRG230120P003700002022-05-13 3:21PM EDT370.00146.10161.90166.900.00-151140.00%
ISRG230120P003733302022-05-10 9:30AM EDT373.33154.90160.40166.100.00-12180.00%
ISRG230120P003800002022-03-16 3:22PM EDT380.00110.70100.80107.700.00-321980.00%
ISRG230120P003866702021-11-10 7:50AM EDT386.6777.2670.2077.000.00--120.00%
ISRG230120P003900002021-08-25 5:32PM EDT390.0013.941.5010.000.00-1150.00%
ISRG230120P004000002022-03-22 1:17PM EDT400.00117.00100.50107.900.00-1160.00%
ISRG230120P004100002021-09-24 12:28PM EDT410.006.704.0011.500.00-1290.00%
ISRG230120P004200002022-02-15 2:54PM EDT420.00137.36136.00143.900.00-110.00%
ISRG230120P004266702022-01-26 3:46PM EDT426.67159.77133.30140.200.00-230.00%
ISRG230120P004300002021-12-22 1:58PM EDT430.0092.70157.80165.600.00-100.00%
ISRG230120P004333302022-01-19 12:52PM EDT433.33141.40149.30156.200.00-390.00%
ISRG230120P004400002022-02-15 3:04PM EDT440.00155.18154.20163.300.00-110.00%
ISRG230120P004500002021-08-25 5:32PM EDT450.007.744.0012.000.00-4110.00%
ISRG230120P004600002021-08-25 5:32PM EDT460.007.204.5012.500.00-260.00%
ISRG230120P004700002021-08-25 5:32PM EDT470.0043.905.0013.000.00--20.00%
ISRG230120P004800002021-08-25 5:32PM EDT480.0012.505.5013.500.00-110.00%
ISRG230120P004900002021-08-25 5:32PM EDT490.009.156.0014.000.00-1200.00%
ISRG230120P004933302022-06-13 2:42PM EDT493.33296.27287.80291.200.00-660.00%
ISRG230120P005000002022-06-13 2:42PM EDT500.00302.97294.50297.800.00-100.00%
ISRG230120P005200002021-08-25 5:32PM EDT520.0017.508.0016.000.00-270.00%
ISRG230120P005266702021-11-10 7:50AM EDT526.67185.82183.50191.400.00--60.00%
ISRG230120P005400002021-08-25 1:25PM EDT540.0010.8010.2017.000.00-260.00%
ISRG230120P005600002021-08-25 5:32PM EDT560.0015.7011.5019.000.00-1470.00%
ISRG230120P005700002021-08-25 5:32PM EDT570.0015.9012.1020.400.00-11280.00%
ISRG230120P005800002021-08-25 5:32PM EDT580.0019.8513.4021.100.00-2820.00%
ISRG230120P005900002021-08-25 5:32PM EDT590.0028.1014.8021.900.00--140.00%
ISRG230120P006000002021-10-04 11:15AM EDT600.0025.0022.0026.000.00-100.00%
ISRG230120P006100002021-09-22 3:44PM EDT610.0020.8523.9031.000.00-2170.00%
ISRG230120P006200002021-08-25 5:32PM EDT620.0023.8717.8026.000.00-210.00%
ISRG230120P006300002021-09-22 3:40PM EDT630.0021.8027.7034.500.00-1570.00%
ISRG230120P006400002021-09-24 3:51PM EDT640.0024.8628.5036.000.00-2130.00%
ISRG230120P006500002021-09-17 9:35AM EDT650.0025.5729.2036.300.00-31620.00%
ISRG230120P006600002021-09-24 3:51PM EDT660.0026.1832.7040.000.00-2760.00%
ISRG230120P006700002021-08-25 5:32PM EDT670.0027.9024.4032.400.00-1570.00%
ISRG230120P006750002021-08-25 5:32PM EDT675.0049.9026.1032.700.00-3290.00%
ISRG230120P006800002021-08-25 5:32PM EDT680.0041.2226.3033.700.00-350.00%
ISRG230120P006850002021-08-25 5:32PM EDT685.0049.1026.8034.800.00-230.00%
ISRG230120P006900002021-08-25 5:32PM EDT690.0094.1527.7036.000.00-130.00%
ISRG230120P006950002021-08-25 5:32PM EDT695.0052.6028.4036.100.00-230.00%
ISRG230120P007000002021-09-27 3:45PM EDT700.0036.0041.7048.000.00-1310.00%
ISRG230120P007050002021-08-25 5:32PM EDT705.0056.4030.4038.300.00-2140.00%
ISRG230120P007100002021-08-25 5:32PM EDT710.0043.8031.0038.400.00-110.00%
ISRG230120P007150002021-10-01 11:14AM EDT715.0046.0044.1051.500.00-130.00%
ISRG230120P007200002021-09-01 9:46AM EDT720.0031.0038.0046.000.00-160.00%
ISRG230120P007250002021-08-25 5:32PM EDT725.0040.4034.5041.600.00-160.00%
ISRG230120P007300002021-08-25 5:32PM EDT730.0038.0335.2042.800.00--10.00%
ISRG230120P007350002021-08-25 5:32PM EDT735.0066.1036.3043.500.00-280.00%
ISRG230120P007400002021-08-25 5:32PM EDT740.0046.5036.8044.800.00-2200.00%
ISRG230120P007450002021-08-25 5:32PM EDT745.0052.0038.2045.700.00--20.00%
ISRG230120P007500002021-09-14 2:51PM EDT750.0043.5053.1061.000.00-1310.00%
ISRG230120P007550002021-08-25 5:32PM EDT755.00124.8240.1047.500.00-110.00%
ISRG230120P007600002021-08-25 5:32PM EDT760.00142.0041.1048.700.00--20.00%
ISRG230120P007650002021-08-25 5:32PM EDT765.00127.0541.8050.400.00-400.00%
ISRG230120P007700002021-08-25 5:32PM EDT770.0060.5844.1051.200.00-140.00%
ISRG230120P007800002021-08-25 5:32PM EDT780.0063.5845.9052.900.00-1320.00%
ISRG230120P007900002021-08-25 5:32PM EDT790.0050.0048.6055.900.00-1360.00%
ISRG230120P008000002021-10-01 9:46AM EDT800.0068.0068.0076.000.00-1270.00%
ISRG230120P008100002021-09-10 1:47PM EDT810.0060.0072.1079.400.00-1180.00%
ISRG230120P008200002021-09-29 9:30AM EDT820.0069.4074.5082.500.00-2120.00%
ISRG230120P008300002021-09-23 11:26AM EDT830.0061.6078.0086.000.00-190.00%
ISRG230120P008400002021-09-07 3:02PM EDT840.0057.1081.5089.500.00-48320.00%
ISRG230120P008500002021-08-25 5:32PM EDT850.00103.4264.5070.000.00-320.00%
ISRG230120P008600002021-08-25 5:32PM EDT860.00141.4067.5073.200.00-350.00%
ISRG230120P008700002021-09-29 9:30AM EDT870.0086.6093.50101.500.00-2400.00%
ISRG230120P008800002021-09-20 12:10PM EDT880.0086.4098.20106.000.00-2200.00%
ISRG230120P009000002021-10-01 3:17PM EDT900.0094.60106.10113.900.00-10960.00%
ISRG230120P009200002021-09-23 2:40PM EDT920.0091.30115.70123.500.00-9180.00%
ISRG230120P009400002021-09-23 2:40PM EDT940.0099.30125.00133.000.00-71470.00%
ISRG230120P009600002021-09-23 2:40PM EDT960.00107.60135.00143.000.00-7170.00%
ISRG230120P009800002021-09-28 3:02PM EDT980.00136.61145.60153.400.00-180.00%
ISRG230120P010000002021-09-28 3:02PM EDT1,000.00147.97158.80166.500.00-2490.00%
ISRG230120P010200002021-08-30 9:45AM EDT1,020.00131.16149.10157.400.00-350.00%
ISRG230120P010400002021-09-28 9:47AM EDT1,040.00171.25180.50188.500.00-1140.00%
ISRG230120P010600002021-09-01 3:04PM EDT1,060.00147.02172.00180.500.00--10.00%
ISRG230120P011000002021-09-02 1:20PM EDT1,100.00163.20196.50205.000.00-1110.00%
ISRG230120P011200002021-08-16 10:08AM EDT1,120.00213.25192.10199.500.00-100.00%
ISRG230120P011400002021-09-07 10:34AM EDT1,140.00189.56247.00255.500.00-1670.00%
ISRG230120P011600002021-08-25 5:32PM EDT1,160.00231.78215.20223.800.00--40.00%
ISRG230120P012800002021-08-31 1:32PM EDT1,280.00302.00325.00334.500.00--10.00%
ISRG230120P013000002021-09-23 1:34PM EDT1,300.00313.80373.10379.900.00-130.00%
ISRG230120P013200002021-08-25 5:32PM EDT1,320.00439.13333.10341.500.00--10.00%
ISRG230120P014800002021-09-24 12:40PM EDT1,480.00473.70529.20536.800.00-230.00%
ISRG230120P015800002021-08-31 1:32PM EDT1,580.00557.45585.10594.000.00--20.00%