La bourse est fermée

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
254,68-6,22 (-2,38 %)
À la clôture : 04:00PM EST
254,50 -0,18 (-0,07 %)
Échanges après Bourse : 06:57PM EST
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
ISRG230317C001050002022-12-22 9:30AM EST105.00160.20150.50153.500.00--1167.70%
ISRG230317C001500002022-10-20 2:50PM EST150.0069.36114.00116.700.00--1169.96%
ISRG230317C001600002022-08-22 2:28PM EST160.0067.2044.8050.500.00-110.00%
ISRG230317C001800002022-10-18 8:47AM EST180.0033.5080.9083.200.00-27109.24%
ISRG230317C001850002022-10-25 10:25AM EST185.0059.4082.3086.300.00-33137.56%
ISRG230317C001900002022-12-06 1:09PM EST190.0080.5078.7082.700.00-34136.38%
ISRG230317C001950002022-11-10 3:25PM EST195.0068.1079.9082.500.00-1133151.18%
ISRG230317C002000002023-01-09 10:38AM EST200.0075.2055.5058.900.00-17259.22%
ISRG230317C002100002023-01-25 3:20PM EST210.0037.3046.3047.700.00-37053.10%
ISRG230317C002150002023-01-26 12:09PM EST215.0034.6038.9044.500.00--157.39%
ISRG230317C002200002023-02-03 1:04PM EST220.0040.7737.2038.00-1.03-2.46%15545.35%
ISRG230317C002250002023-02-02 10:24AM EST225.0035.8132.7033.800.00-4744.23%
ISRG230317C002300002023-02-03 2:37PM EST230.0028.1828.3029.40+5.78+25.80%1110641.71%
ISRG230317C002350002023-02-03 2:12PM EST235.0023.7724.0025.20-6.03-20.23%61039.49%
ISRG230317C002400002023-02-03 9:30AM EST240.0024.7020.2020.90+0.80+3.35%231036.41%
ISRG230317C002450002023-02-03 11:28AM EST245.0020.3916.7017.10+0.39+1.95%334134.40%
ISRG230317C002500002023-02-03 3:20PM EST250.0014.1013.4013.90-3.00-17.54%937333.42%
ISRG230317C002550002023-02-03 3:17PM EST255.0011.0010.5010.90-2.54-18.76%1218532.08%
ISRG230317C002600002023-02-03 3:05PM EST260.007.507.908.40-3.00-28.57%3098931.18%
ISRG230317C002650002023-02-03 12:27PM EST265.008.105.906.20+0.04+0.50%419230.07%
ISRG230317C002700002023-02-03 3:50PM EST270.004.204.204.60-1.80-30.00%402,59029.69%
ISRG230317C002750002023-02-03 1:50PM EST275.003.152.853.20-1.15-26.74%4630628.86%
ISRG230317C002800002023-02-03 3:49PM EST280.002.151.952.30-0.65-23.21%41,17528.81%
ISRG230317C002850002023-02-03 2:24PM EST285.001.271.301.50-0.53-29.44%58610228.10%
ISRG230317C002900002023-02-03 1:50PM EST290.001.000.801.00-0.25-20.00%11,50527.88%
ISRG230317C002950002023-02-02 1:35PM EST295.000.850.500.700.00-256228.15%
ISRG230317C003000002023-02-03 2:39PM EST300.000.390.300.60-0.16-29.09%2867229.61%
ISRG230317C003050002023-02-02 12:10PM EST305.000.400.051.500.00-2839.23%
ISRG230317C003100002023-01-30 11:51AM EST310.000.200.051.500.00-56141.77%
ISRG230317C003150002023-01-12 11:16AM EST315.001.130.051.550.00-51044.59%
ISRG230317C003200002023-01-30 1:35PM EST320.000.250.051.500.00-121746.63%
ISRG230317C003250002023-01-25 9:30AM EST325.000.200.051.500.00-1148.95%
ISRG230317C003300002023-01-23 11:14AM EST330.000.450.001.500.00-11451.20%
ISRG230317C003400002023-01-23 9:30AM EST340.000.350.004.300.00-1360.38%
ISRG230317C003450002023-01-25 2:02PM EST345.000.100.000.300.00--143.12%
ISRG230317C003500002023-02-02 1:45PM EST350.000.100.000.250.00-55943.65%
ISRG230317C003600002023-01-25 9:43AM EST360.000.100.000.200.00-172545.46%
ISRG230317C003700002023-01-30 2:13PM EST370.000.050.000.150.00-136046.68%
ISRG230317C003750002022-12-28 2:12PM EST375.000.460.000.400.00--155.03%
ISRG230317C003800002023-01-13 12:37PM EST380.000.150.000.050.00--943.75%
ISRG230317C003900002023-01-13 12:35PM EST390.000.200.000.050.00--4046.29%
ISRG230317C003950002023-02-02 10:45AM EST395.000.030.000.050.00-23247.46%
ISRG230317C004000002023-01-03 2:40PM EST400.000.010.000.650.00-2260.64%
Options de ventepour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230317P000950002022-12-29 1:01PM EST95.000.090.000.150.00-614110.35%
ISRG230317P001050002022-11-11 3:09PM EST105.000.500.000.800.00-24122.75%
ISRG230317P001100002022-12-29 9:30AM EST110.000.150.000.200.00-11297.85%
ISRG230317P001150002022-11-10 2:55PM EST115.000.750.000.850.00-528112.11%
ISRG230317P001200002022-10-13 10:47AM EST120.002.550.001.450.00-11116.02%
ISRG230317P001250002022-10-17 2:58PM EST125.003.200.301.450.00-111113.97%
ISRG230317P001300002023-01-26 12:54PM EST130.000.050.000.500.00-610889.16%
ISRG230317P001350002023-01-26 12:53PM EST135.000.050.000.150.00--273.05%
ISRG230317P001400002023-02-01 10:03AM EST140.000.050.000.150.00-11469.14%
ISRG230317P001450002023-01-25 3:10PM EST145.000.100.000.150.00--165.43%
ISRG230317P001500002023-02-03 12:48PM EST150.000.130.000.15+0.03+30.00%34261.72%
ISRG230317P001550002023-01-30 10:43AM EST155.000.150.050.150.00-449660.16%
ISRG230317P001600002023-01-23 9:39AM EST160.000.400.050.200.00-136358.30%
ISRG230317P001650002022-12-29 2:13PM EST165.000.850.050.500.00-11161.04%
ISRG230317P001700002023-02-03 2:30PM EST170.000.200.100.25-0.07-25.93%1516753.71%
ISRG230317P001750002022-12-02 3:57PM EST175.001.100.301.400.00-11965.09%
ISRG230317P001800002023-02-02 11:41AM EST180.000.200.050.400.00-12353.17%
ISRG230317P001850002023-02-01 2:18PM EST185.000.350.050.550.00-177752.39%
ISRG230317P001900002023-02-03 12:36PM EST190.000.390.200.55-0.01-2.50%1061748.66%
ISRG230317P001950002023-01-26 1:03PM EST195.000.600.150.750.00-11547.80%
ISRG230317P002000002023-02-03 3:02PM EST200.000.600.500.70+0.06+11.11%2063143.43%
ISRG230317P002050002023-01-31 12:39PM EST205.001.050.401.500.00-112347.40%
ISRG230317P002100002023-01-31 10:51AM EST210.001.580.801.000.00-16339.15%
ISRG230317P002150002023-02-03 1:41PM EST215.001.101.051.30-1.01-47.87%24537.77%
ISRG230317P002200002023-02-02 2:55PM EST220.001.251.401.650.00-83,06236.17%
ISRG230317P002250002023-02-03 3:50PM EST225.002.001.852.05+0.50+33.33%74334.33%
ISRG230317P002300002023-02-03 3:03PM EST230.002.872.452.70+0.77+36.67%619233.15%
ISRG230317P002350002023-02-03 3:03PM EST235.003.753.203.70+1.20+47.06%1231532.65%
ISRG230317P002400002023-02-03 3:44PM EST240.004.404.304.60+1.03+30.56%11925930.86%
ISRG230317P002450002023-02-03 3:31PM EST245.005.705.606.00+1.05+22.58%371,11129.93%
ISRG230317P002500002023-02-03 1:52PM EST250.007.547.207.70+1.84+32.28%675128.90%
ISRG230317P002550002023-02-03 1:46PM EST255.009.709.309.90+2.40+32.88%1514728.25%
ISRG230317P002600002023-02-03 3:09PM EST260.0012.4211.8012.30+3.22+35.00%4061527.01%
ISRG230317P002650002023-02-03 2:30PM EST265.0015.6014.6015.30+3.50+28.93%35526.29%
ISRG230317P002700002023-02-03 12:44PM EST270.0014.6417.8019.10-0.06-0.41%417526.92%
ISRG230317P002750002023-02-01 10:22AM EST275.0028.2021.5022.700.00-12125.63%
ISRG230317P002800002023-02-01 2:43PM EST280.0031.0925.6026.800.00-19624.92%
ISRG230317P002850002023-01-26 12:14PM EST285.0038.3027.8033.400.00-2035.61%
ISRG230317P002900002023-01-25 3:10PM EST290.0045.1032.5039.100.00-43441.93%
ISRG230317P002950002023-01-24 3:24PM EST295.0037.6038.0043.500.00-1042.57%
ISRG230317P003000002023-01-25 3:10PM EST300.0055.5143.0048.200.00-93344.20%
ISRG230317P003250002023-01-12 10:31AM EST325.0067.0068.0073.300.00--058.36%
ISRG230317P003350002022-12-22 2:37PM EST335.0073.9076.9079.300.00--00.00%
ISRG230317P003400002022-12-21 10:47AM EST340.0074.3581.7084.700.00-200.00%