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 :
Options d’achatpour17 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230317C00160000 | 2022-08-22 3:28PM EDT | 160.00 | 67.20 | 44.80 | 50.50 | 0.00 | - | 1 | 1 | 60.14% |
| ISRG230317C00185000 | 2022-09-22 11:45AM EDT | 185.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG230317C00195000 | 2022-09-20 9:50AM EDT | 195.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| ISRG230317C00200000 | 2022-09-28 1:04PM EDT | 200.00 | 19.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ISRG230317C00210000 | 2022-09-28 3:34PM EDT | 210.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG230317C00220000 | 2022-09-28 2:53PM EDT | 220.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ISRG230317C00230000 | 2022-09-28 11:41AM EDT | 230.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ISRG230317C00240000 | 2022-09-26 10:30AM EDT | 240.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ISRG230317C00250000 | 2022-09-28 2:35PM EDT | 250.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ISRG230317C00260000 | 2022-09-28 12:23PM EDT | 260.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ISRG230317C00270000 | 2022-09-28 10:24AM EDT | 270.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ISRG230317C00280000 | 2022-09-23 3:30PM EDT | 280.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG230317C00290000 | 2022-09-28 10:24AM EDT | 290.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ISRG230317C00300000 | 2022-09-28 3:45PM EDT | 300.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ISRG230317C00310000 | 2022-08-12 10:21AM EDT | 310.00 | 6.49 | 2.85 | 3.70 | 0.00 | - | - | 1 | 50.94% |
| ISRG230317C00320000 | 2022-09-14 1:48PM EDT | 320.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG230317C00330000 | 2022-08-25 11:31AM EDT | 330.00 | 2.23 | 0.20 | 1.55 | 0.00 | - | 1 | 1 | 47.12% |
| ISRG230317C00340000 | 2022-09-21 3:36PM EDT | 340.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ISRG230317C00350000 | 2022-09-20 10:34AM EDT | 350.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Options de ventepour17 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230317P00105000 | 2022-09-28 9:31AM EDT | 105.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG230317P00110000 | 2022-09-02 2:39PM EDT | 110.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG230317P00115000 | 2022-09-08 11:05AM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ISRG230317P00120000 | 2022-09-16 10:44AM EDT | 120.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG230317P00125000 | 2022-09-21 3:57PM EDT | 125.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG230317P00130000 | 2022-09-28 3:09PM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| ISRG230317P00150000 | 2022-09-15 3:26PM EDT | 150.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ISRG230317P00155000 | 2022-09-22 12:57PM EDT | 155.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ISRG230317P00160000 | 2022-09-28 9:31AM EDT | 160.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ISRG230317P00165000 | 2022-08-30 12:18PM EDT | 165.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG230317P00170000 | 2022-09-23 2:46PM EDT | 170.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| ISRG230317P00175000 | 2022-09-28 9:31AM EDT | 175.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG230317P00180000 | 2022-09-12 2:33PM EDT | 180.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ISRG230317P00185000 | 2022-09-23 2:52PM EDT | 185.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ISRG230317P00190000 | 2022-09-28 2:42PM EDT | 190.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ISRG230317P00195000 | 2022-09-28 11:04AM EDT | 195.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230317P00200000 | 2022-09-27 2:46PM EDT | 200.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ISRG230317P00210000 | 2022-09-21 12:45PM EDT | 210.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ISRG230317P00220000 | 2022-09-12 1:25PM EDT | 220.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230317P00230000 | 2022-08-19 10:29AM EDT | 230.00 | 26.10 | 34.60 | 35.70 | 0.00 | - | 3 | 3 | 0.00% |
| ISRG230317P00240000 | 2022-09-09 10:59AM EDT | 240.00 | 33.84 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ISRG230317P00250000 | 2022-08-17 12:24PM EDT | 250.00 | 35.00 | 48.60 | 52.70 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG230317P00260000 | 2022-09-28 12:50PM EDT | 260.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230317P00270000 | 2022-09-07 10:22AM EDT | 270.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG230317P00280000 | 2022-08-10 11:37AM EDT | 280.00 | 50.00 | 61.50 | 64.90 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG230317P00290000 | 2022-08-11 3:53PM EDT | 290.00 | 59.80 | 68.10 | 72.50 | 0.00 | - | 4 | 4 | 0.00% |
| ISRG230317P00300000 | 2022-09-09 3:52PM EDT | 300.00 | 79.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
