La bourse ferme dans 5 h 27 min
CAC 40
7 055,59 -41,62 (-0,59 %) Euro Stoxx 50
4 140,24 -37,77 (-0,90 %) Dow Jones
33 978,08 +28,68 (+0,08 %) EUR/USD
1,0912 +0,0038 (+0,35 %) Gold future
1 944,40 -1,20 (-0,06 %) BTC-EUR
21 306,12 -335,54 (-1,55 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achatpour21 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230421C00130000 | 2022-09-30 2:52PM EST | 130.00 | 66.35 | 116.70 | 120.70 | 0.00 | - | 6 | 6 | 82.40% |
| ISRG230421C00145000 | 2022-09-01 10:05AM EST | 145.00 | 65.66 | 53.00 | 54.70 | 0.00 | - | - | 1 | 0.00% |
| ISRG230421C00150000 | 2022-10-28 11:41AM EST | 150.00 | 102.38 | 117.40 | 121.00 | 0.00 | - | 10 | 0 | 161.66% |
| ISRG230421C00175000 | 2022-10-19 8:31AM EST | 175.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| ISRG230421C00180000 | 2023-01-10 12:31PM EST | 180.00 | 92.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230421C00190000 | 2023-01-24 3:10PM EST | 190.00 | 72.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ISRG230421C00195000 | 2022-11-14 9:47AM EST | 195.00 | 73.42 | 92.20 | 95.30 | 0.00 | - | 1 | 5 | 158.03% |
| ISRG230421C00200000 | 2022-12-12 9:55AM EST | 200.00 | 80.00 | 64.70 | 68.80 | 0.00 | - | 2 | 13 | 92.36% |
| ISRG230421C00205000 | 2023-01-13 2:53PM EST | 205.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230421C00210000 | 2023-01-26 11:25AM EST | 210.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230421C00215000 | 2022-12-15 12:24PM EST | 215.00 | 66.39 | 49.90 | 52.50 | 0.00 | - | 2 | 9 | 75.01% |
| ISRG230421C00220000 | 2023-01-26 10:59AM EST | 220.00 | 31.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG230421C00225000 | 2023-01-23 10:42AM EST | 225.00 | 40.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ISRG230421C00230000 | 2023-01-25 12:00PM EST | 230.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG230421C00235000 | 2023-01-27 2:47PM EST | 235.00 | 23.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230421C00240000 | 2023-01-27 9:30AM EST | 240.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ISRG230421C00245000 | 2023-01-25 12:52PM EST | 245.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ISRG230421C00250000 | 2023-01-26 1:06PM EST | 250.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ISRG230421C00255000 | 2023-01-27 3:02PM EST | 255.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ISRG230421C00260000 | 2023-01-27 1:50PM EST | 260.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| ISRG230421C00265000 | 2023-01-25 2:22PM EST | 265.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ISRG230421C00270000 | 2023-01-26 2:46PM EST | 270.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ISRG230421C00275000 | 2023-01-27 3:37PM EST | 275.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG230421C00280000 | 2023-01-27 3:12PM EST | 280.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ISRG230421C00285000 | 2023-01-27 3:44PM EST | 285.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG230421C00290000 | 2023-01-26 11:42AM EST | 290.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ISRG230421C00295000 | 2023-01-27 10:56AM EST | 295.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG230421C00300000 | 2023-01-26 3:40PM EST | 300.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ISRG230421C00305000 | 2023-01-25 1:45PM EST | 305.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ISRG230421C00310000 | 2023-01-23 10:01AM EST | 310.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ISRG230421C00315000 | 2023-01-23 12:51PM EST | 315.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ISRG230421C00320000 | 2023-01-24 11:45AM EST | 320.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ISRG230421C00325000 | 2023-01-10 10:19AM EST | 325.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG230421C00330000 | 2023-01-25 2:52PM EST | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG230421C00335000 | 2023-01-25 9:32AM EST | 335.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ISRG230421C00340000 | 2023-01-25 12:08PM EST | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG230421C00350000 | 2023-01-11 3:25PM EST | 350.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG230421C00370000 | 2022-12-28 12:40PM EST | 370.00 | 1.15 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 46.20% |
| ISRG230421C00390000 | 2023-01-11 3:24PM EST | 390.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ISRG230421C00400000 | 2023-01-18 10:17AM EST | 400.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Options de ventepour21 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230421P00095000 | 2023-01-25 10:37AM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ISRG230421P00105000 | 2022-09-02 1:39PM EST | 105.00 | 1.87 | 1.10 | 3.20 | 0.00 | - | 1 | 1 | 115.30% |
| ISRG230421P00110000 | 2022-09-02 1:39PM EST | 110.00 | 2.05 | 2.20 | 4.20 | 0.00 | - | 1 | 11 | 120.29% |
| ISRG230421P00115000 | 2022-09-01 10:06AM EST | 115.00 | 2.93 | 3.10 | 3.80 | 0.00 | - | - | 20 | 116.71% |
| ISRG230421P00120000 | 2022-10-20 8:31AM EST | 120.00 | 2.00 | 0.45 | 1.50 | 0.00 | - | 1 | 2 | 84.77% |
| ISRG230421P00130000 | 2022-11-30 1:32PM EST | 130.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 68.16% |
| ISRG230421P00135000 | 2022-12-16 9:30AM EST | 135.00 | 0.70 | 0.00 | 1.05 | 0.00 | - | 3 | 3 | 65.09% |
| ISRG230421P00140000 | 2023-01-24 1:12PM EST | 140.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ISRG230421P00150000 | 2023-01-10 11:56AM EST | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG230421P00155000 | 2022-10-31 10:25AM EST | 155.00 | 2.45 | 0.80 | 2.40 | 0.00 | - | 1 | 1 | 64.21% |
| ISRG230421P00160000 | 2023-01-27 12:28PM EST | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG230421P00165000 | 2023-01-25 2:18PM EST | 165.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG230421P00170000 | 2023-01-11 2:01PM EST | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG230421P00175000 | 2023-01-25 11:17AM EST | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ISRG230421P00180000 | 2023-01-25 10:06AM EST | 180.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ISRG230421P00185000 | 2023-01-25 2:05PM EST | 185.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG230421P00190000 | 2023-01-17 9:30AM EST | 190.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ISRG230421P00195000 | 2023-01-25 10:06AM EST | 195.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ISRG230421P00200000 | 2023-01-27 12:40PM EST | 200.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG230421P00205000 | 2023-01-20 12:38PM EST | 205.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG230421P00210000 | 2023-01-26 3:34PM EST | 210.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ISRG230421P00215000 | 2023-01-25 1:01PM EST | 215.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG230421P00220000 | 2023-01-26 9:57AM EST | 220.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG230421P00225000 | 2023-01-27 2:25PM EST | 225.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ISRG230421P00230000 | 2023-01-26 10:03AM EST | 230.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| ISRG230421P00235000 | 2023-01-26 3:37PM EST | 235.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG230421P00240000 | 2023-01-26 12:19PM EST | 240.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ISRG230421P00245000 | 2023-01-26 10:30AM EST | 245.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ISRG230421P00250000 | 2023-01-26 3:17PM EST | 250.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230421P00255000 | 2023-01-26 9:51AM EST | 255.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230421P00260000 | 2023-01-26 1:43PM EST | 260.00 | 20.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG230421P00265000 | 2023-01-25 10:01AM EST | 265.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230421P00270000 | 2023-01-25 11:48AM EST | 270.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| ISRG230421P00275000 | 2023-01-26 9:55AM EST | 275.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230421P00280000 | 2023-01-10 1:54PM EST | 280.00 | 24.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ISRG230421P00285000 | 2023-01-13 12:10PM EST | 285.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230421P00290000 | 2023-01-26 3:18PM EST | 290.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG230421P00295000 | 2022-12-02 12:07PM EST | 295.00 | 35.70 | 36.10 | 38.30 | 0.00 | - | 4 | 5 | 0.00% |
| ISRG230421P00305000 | 2023-01-25 3:59PM EST | 305.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG230421P00310000 | 2023-01-25 3:10PM EST | 310.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG230421P00325000 | 2022-11-08 9:53AM EST | 325.00 | 84.80 | 53.50 | 56.30 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
