La bourse ferme dans 5 h 27 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
247,26-3,29 (-1,31 %)
À la clôture : 04:00PM EST
246,55 -0,71 (-0,29 %)
Avant Bourse : 05:31AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230421C001300002022-09-30 2:52PM EST130.0066.35116.70120.700.00-6682.40%
ISRG230421C001450002022-09-01 10:05AM EST145.0065.6653.0054.700.00--10.00%
ISRG230421C001500002022-10-28 11:41AM EST150.00102.38117.40121.000.00-100161.66%
ISRG230421C001750002022-10-19 8:31AM EST175.0054.850.000.000.00-690.00%
ISRG230421C001800002023-01-10 12:31PM EST180.0092.950.000.000.00-100.00%
ISRG230421C001900002023-01-24 3:10PM EST190.0072.080.000.000.00-1000.00%
ISRG230421C001950002022-11-14 9:47AM EST195.0073.4292.2095.300.00-15158.03%
ISRG230421C002000002022-12-12 9:55AM EST200.0080.0064.7068.800.00-21392.36%
ISRG230421C002050002023-01-13 2:53PM EST205.0059.300.000.000.00-100.00%
ISRG230421C002100002023-01-26 11:25AM EST210.0040.100.000.000.00-100.00%
ISRG230421C002150002022-12-15 12:24PM EST215.0066.3949.9052.500.00-2975.01%
ISRG230421C002200002023-01-26 10:59AM EST220.0031.870.000.000.00-300.00%
ISRG230421C002250002023-01-23 10:42AM EST225.0040.220.000.000.00-1600.00%
ISRG230421C002300002023-01-25 12:00PM EST230.0025.500.000.000.00-200.00%
ISRG230421C002350002023-01-27 2:47PM EST235.0023.340.000.000.00-100.00%
ISRG230421C002400002023-01-27 9:30AM EST240.0022.100.000.000.00-1300.00%
ISRG230421C002450002023-01-25 12:52PM EST245.0014.700.000.000.00-2500.00%
ISRG230421C002500002023-01-26 1:06PM EST250.0013.920.000.000.00-300.78%
ISRG230421C002550002023-01-27 3:02PM EST255.0012.150.000.000.00-201.56%
ISRG230421C002600002023-01-27 1:50PM EST260.009.540.000.000.00-5303.13%
ISRG230421C002650002023-01-25 2:22PM EST265.006.900.000.000.00-903.13%
ISRG230421C002700002023-01-26 2:46PM EST270.006.600.000.000.00-1103.13%
ISRG230421C002750002023-01-27 3:37PM EST275.005.190.000.000.00-106.25%
ISRG230421C002800002023-01-27 3:12PM EST280.003.900.000.000.00-2106.25%
ISRG230421C002850002023-01-27 3:44PM EST285.003.020.000.000.00-106.25%
ISRG230421C002900002023-01-26 11:42AM EST290.001.950.000.000.00-1006.25%
ISRG230421C002950002023-01-27 10:56AM EST295.001.600.000.000.00-106.25%
ISRG230421C003000002023-01-26 3:40PM EST300.001.300.000.000.00-406.25%
ISRG230421C003050002023-01-25 1:45PM EST305.000.800.000.000.00-6012.50%
ISRG230421C003100002023-01-23 10:01AM EST310.002.400.000.000.00-10012.50%
ISRG230421C003150002023-01-23 12:51PM EST315.001.830.000.000.00--012.50%
ISRG230421C003200002023-01-24 11:45AM EST320.001.500.000.000.00-3012.50%
ISRG230421C003250002023-01-10 10:19AM EST325.004.100.000.000.00-1012.50%
ISRG230421C003300002023-01-25 2:52PM EST330.000.250.000.000.00-1012.50%
ISRG230421C003350002023-01-25 9:32AM EST335.000.500.000.000.00-10012.50%
ISRG230421C003400002023-01-25 12:08PM EST340.000.200.000.000.00-2012.50%
ISRG230421C003500002023-01-11 3:25PM EST350.000.850.000.000.00-1012.50%
ISRG230421C003700002022-12-28 12:40PM EST370.001.150.000.850.00-1046.20%
ISRG230421C003900002023-01-11 3:24PM EST390.000.340.000.000.00-6025.00%
ISRG230421C004000002023-01-18 10:17AM EST400.000.340.000.000.00-20025.00%
Options de ventepour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230421P000950002023-01-25 10:37AM EST95.000.050.000.000.00-10050.00%
ISRG230421P001050002022-09-02 1:39PM EST105.001.871.103.200.00-11115.30%
ISRG230421P001100002022-09-02 1:39PM EST110.002.052.204.200.00-111120.29%
ISRG230421P001150002022-09-01 10:06AM EST115.002.933.103.800.00--20116.71%
ISRG230421P001200002022-10-20 8:31AM EST120.002.000.451.500.00-1284.77%
ISRG230421P001300002022-11-30 1:32PM EST130.000.600.001.000.00-1168.16%
ISRG230421P001350002022-12-16 9:30AM EST135.000.700.001.050.00-3365.09%
ISRG230421P001400002023-01-24 1:12PM EST140.000.420.000.000.00-4025.00%
ISRG230421P001500002023-01-10 11:56AM EST150.000.550.000.000.00-1025.00%
ISRG230421P001550002022-10-31 10:25AM EST155.002.450.802.400.00-1164.21%
ISRG230421P001600002023-01-27 12:28PM EST160.000.350.000.000.00-1025.00%
ISRG230421P001650002023-01-25 2:18PM EST165.000.650.000.000.00-1012.50%
ISRG230421P001700002023-01-11 2:01PM EST170.001.000.000.000.00-2012.50%
ISRG230421P001750002023-01-25 11:17AM EST175.001.100.000.000.00-8012.50%
ISRG230421P001800002023-01-25 10:06AM EST180.001.250.000.000.00-5012.50%
ISRG230421P001850002023-01-25 2:05PM EST185.001.350.000.000.00-1012.50%
ISRG230421P001900002023-01-17 9:30AM EST190.001.650.000.000.00-4012.50%
ISRG230421P001950002023-01-25 10:06AM EST195.002.250.000.000.00-5012.50%
ISRG230421P002000002023-01-27 12:40PM EST200.001.900.000.000.00-1012.50%
ISRG230421P002050002023-01-20 12:38PM EST205.003.400.000.000.00-106.25%
ISRG230421P002100002023-01-26 3:34PM EST210.002.750.000.000.00-2706.25%
ISRG230421P002150002023-01-25 1:01PM EST215.004.900.000.000.00-206.25%
ISRG230421P002200002023-01-26 9:57AM EST220.005.290.000.000.00-306.25%
ISRG230421P002250002023-01-27 2:25PM EST225.005.800.000.000.00-203.13%
ISRG230421P002300002023-01-26 10:03AM EST230.007.900.000.000.00-1703.13%
ISRG230421P002350002023-01-26 3:37PM EST235.007.620.000.000.00-103.13%
ISRG230421P002400002023-01-26 12:19PM EST240.0010.800.000.000.00-301.56%
ISRG230421P002450002023-01-26 10:30AM EST245.0013.000.000.000.00-200.39%
ISRG230421P002500002023-01-26 3:17PM EST250.0012.910.000.000.00-100.00%
ISRG230421P002550002023-01-26 9:51AM EST255.0017.850.000.000.00-100.00%
ISRG230421P002600002023-01-26 1:43PM EST260.0020.140.000.000.00-200.00%
ISRG230421P002650002023-01-25 10:01AM EST265.0027.050.000.000.00-100.00%
ISRG230421P002700002023-01-25 11:48AM EST270.0029.100.000.000.00-21800.00%
ISRG230421P002750002023-01-26 9:55AM EST275.0031.000.000.000.00-100.00%
ISRG230421P002800002023-01-10 1:54PM EST280.0024.190.000.000.00-700.00%
ISRG230421P002850002023-01-13 12:10PM EST285.0033.350.000.000.00-100.00%
ISRG230421P002900002023-01-26 3:18PM EST290.0040.200.000.000.00-500.00%
ISRG230421P002950002022-12-02 12:07PM EST295.0035.7036.1038.300.00-450.00%
ISRG230421P003050002023-01-25 3:59PM EST305.0060.700.000.000.00--00.00%
ISRG230421P003100002023-01-25 3:10PM EST310.0066.600.000.000.00--00.00%
ISRG230421P003250002022-11-08 9:53AM EST325.0084.8053.5056.300.00--10.00%