Marchés français ouverture 54 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
192,40+6,02 (+3,23 %)
À la clôture : 04:00PM EDT
192,00 -0,40 (-0,21 %)
Échanges après Bourse : 07:51PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230317C001600002022-08-22 3:28PM EDT160.0067.2044.8050.500.00-1160.14%
ISRG230317C001850002022-09-22 11:45AM EDT185.0027.800.000.000.00--00.00%
ISRG230317C001950002022-09-20 9:50AM EDT195.0026.000.000.000.00-400.39%
ISRG230317C002000002022-09-28 1:04PM EDT200.0019.790.000.000.00-401.56%
ISRG230317C002100002022-09-28 3:34PM EDT210.0016.600.000.000.00-103.13%
ISRG230317C002200002022-09-28 2:53PM EDT220.0012.200.000.000.00-2303.13%
ISRG230317C002300002022-09-28 11:41AM EDT230.008.900.000.000.00-1806.25%
ISRG230317C002400002022-09-26 10:30AM EDT240.007.000.000.000.00-406.25%
ISRG230317C002500002022-09-28 2:35PM EDT250.005.100.000.000.00-706.25%
ISRG230317C002600002022-09-28 12:23PM EDT260.003.750.000.000.00-8012.50%
ISRG230317C002700002022-09-28 10:24AM EDT270.003.000.000.000.00-20012.50%
ISRG230317C002800002022-09-23 3:30PM EDT280.001.980.000.000.00-1012.50%
ISRG230317C002900002022-09-28 10:24AM EDT290.001.650.000.000.00-20012.50%
ISRG230317C003000002022-09-28 3:45PM EDT300.001.350.000.000.00-4012.50%
ISRG230317C003100002022-08-12 10:21AM EDT310.006.492.853.700.00--150.94%
ISRG230317C003200002022-09-14 1:48PM EDT320.001.550.000.000.00-1012.50%
ISRG230317C003300002022-08-25 11:31AM EDT330.002.230.201.550.00-1147.12%
ISRG230317C003400002022-09-21 3:36PM EDT340.001.300.000.000.00--012.50%
ISRG230317C003500002022-09-20 10:34AM EDT350.000.750.000.000.00-3012.50%
Options de ventepour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230317P001050002022-09-28 9:31AM EDT105.003.100.000.000.00-1012.50%
ISRG230317P001100002022-09-02 2:39PM EDT110.001.600.000.000.00-1012.50%
ISRG230317P001150002022-09-08 11:05AM EDT115.001.500.000.000.00-8012.50%
ISRG230317P001200002022-09-16 10:44AM EDT120.002.200.000.000.00-1012.50%
ISRG230317P001250002022-09-21 3:57PM EDT125.003.050.000.000.00-1012.50%
ISRG230317P001300002022-09-28 3:09PM EDT130.004.000.000.000.00-102012.50%
ISRG230317P001500002022-09-15 3:26PM EDT150.005.140.000.000.00-2006.25%
ISRG230317P001550002022-09-22 12:57PM EDT155.008.310.000.000.00-506.25%
ISRG230317P001600002022-09-28 9:31AM EDT160.0011.270.000.000.00-1006.25%
ISRG230317P001650002022-08-30 12:18PM EDT165.008.100.000.000.00-306.25%
ISRG230317P001700002022-09-23 2:46PM EDT170.0013.400.000.000.00-10503.13%
ISRG230317P001750002022-09-28 9:31AM EDT175.0013.990.000.000.00-103.13%
ISRG230317P001800002022-09-12 2:33PM EDT180.008.770.000.000.00--03.13%
ISRG230317P001850002022-09-23 2:52PM EDT185.0019.500.000.000.00-101.56%
ISRG230317P001900002022-09-28 2:42PM EDT190.0020.000.000.000.00-100.39%
ISRG230317P001950002022-09-28 11:04AM EDT195.0023.400.000.000.00-100.00%
ISRG230317P002000002022-09-27 2:46PM EDT200.0027.200.000.000.00-1500.00%
ISRG230317P002100002022-09-21 12:45PM EDT210.0025.800.000.000.00-900.00%
ISRG230317P002200002022-09-12 1:25PM EDT220.0022.050.000.000.00-100.00%
ISRG230317P002300002022-08-19 10:29AM EDT230.0026.1034.6035.700.00-330.00%
ISRG230317P002400002022-09-09 10:59AM EDT240.0033.840.000.000.00-3000.00%
ISRG230317P002500002022-08-17 12:24PM EDT250.0035.0048.6052.700.00-130.00%
ISRG230317P002600002022-09-28 12:50PM EDT260.0070.000.000.000.00-100.00%
ISRG230317P002700002022-09-07 10:22AM EDT270.0066.000.000.000.00-200.00%
ISRG230317P002800002022-08-10 11:37AM EDT280.0050.0061.5064.900.00-120.00%
ISRG230317P002900002022-08-11 3:53PM EDT290.0059.8068.1072.500.00-440.00%
ISRG230317P003000002022-09-09 3:52PM EDT300.0079.450.000.000.00-100.00%