Marchés français ouverture 8 h 24 min

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
254,70 +0,02 (+0,01 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 mai 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230519C001400002023-02-01 2:10PM EST140.00109.00116.10118.900.00-1179.42%
ISRG230519C001500002022-11-17 11:35AM EST150.00112.02117.00121.000.00-11121.37%
ISRG230519C001550002023-01-20 3:08PM EST155.00103.20101.60104.300.00-1070.74%
ISRG230519C001950002023-01-23 2:46PM EST195.0065.2062.7066.300.00--155.65%
ISRG230519C002200002023-01-26 10:16AM EST220.0035.5241.4044.700.00--046.45%
ISRG230519C002300002023-01-20 10:20AM EST230.0036.1534.7036.200.00-252542.09%
ISRG230519C002350002023-01-30 3:50PM EST235.0022.5029.6032.200.00-1240.18%
ISRG230519C002400002023-01-30 10:37AM EST240.0020.8027.7028.500.00-54138.65%
ISRG230519C002450002023-02-03 1:04PM EST245.0026.8024.4025.00+0.30+1.13%513937.24%
ISRG230519C002500002023-02-03 10:44AM EST250.0023.7521.2022.00+6.95+41.37%12736.47%
ISRG230519C002550002023-02-03 2:05PM EST255.0018.4518.4019.00+2.78+17.74%58635.35%
ISRG230519C002600002023-02-03 11:28AM EST260.0018.5015.8016.40+7.55+68.95%18134.61%
ISRG230519C002650002023-02-02 3:51PM EST265.0016.2013.4014.000.00-612433.86%
ISRG230519C002700002023-02-03 9:40AM EST270.0013.5011.3011.80+5.50+68.75%14233.09%
ISRG230519C002750002023-02-02 3:07PM EST275.0011.509.209.900.00-32032.49%
ISRG230519C002800002023-02-03 3:00PM EST280.007.307.608.20+1.61+28.30%241831.88%
ISRG230519C002850002023-02-03 1:43PM EST285.006.706.206.80+2.21+49.22%3931.48%
ISRG230519C002900002023-02-02 11:56AM EST290.005.925.005.500.00-17030.90%
ISRG230519C003000002023-02-02 2:52PM EST300.004.253.203.900.00-91931.06%
ISRG230519C003100002022-12-13 12:05PM EST310.0017.104.905.600.00-1639.53%
ISRG230519C003200002023-02-02 1:40PM EST320.001.801.201.600.00-41330.09%
ISRG230519C003300002023-01-24 10:14AM EST330.001.650.801.050.00-1330.10%
ISRG230519C003400002022-12-07 10:50AM EST340.006.003.804.200.00--1245.90%
ISRG230519C003500002023-02-02 2:34PM EST350.000.550.000.900.00-1534.22%
ISRG230519C003700002023-01-20 9:42AM EST370.000.670.000.750.00-361237.60%
ISRG230519C003800002023-01-23 10:32AM EST380.000.400.000.700.00--1039.26%
ISRG230519C003900002023-01-24 12:10PM EST390.000.420.000.700.00-3010241.28%
ISRG230519C004000002023-01-31 3:50PM EST400.000.250.000.650.00-2017042.73%
Options de ventepour19 mai 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230519P001400002023-01-24 1:12PM EST140.000.570.000.900.00--255.57%
ISRG230519P001600002023-01-25 12:34PM EST160.000.920.051.350.00-101554.41%
ISRG230519P001700002023-02-02 2:48PM EST170.000.800.051.60+0.80--750.26%
ISRG230519P001750002023-01-30 10:22AM EST175.001.330.201.750.00-1148.28%
ISRG230519P001800002023-01-25 12:47PM EST180.001.900.352.100.00-6747.39%
ISRG230519P001850002022-12-09 1:17PM EST185.003.201.852.300.00-22345.47%
ISRG230519P001900002023-01-30 2:04PM EST190.002.201.402.200.00-11941.99%
ISRG230519P001950002023-01-25 10:40AM EST195.003.461.902.300.00-1839.56%
ISRG230519P002000002023-01-27 3:23PM EST200.002.802.252.750.00-11038.62%
ISRG230519P002100002023-01-23 1:03PM EST210.003.903.403.900.00-217136.79%
ISRG230519P002200002023-01-20 10:28AM EST220.007.434.805.400.00-252634.85%
ISRG230519P002250002023-01-30 10:20AM EST225.008.005.806.300.00-101133.81%
ISRG230519P002300002023-02-03 1:10PM EST230.006.706.907.60-2.40-26.37%14233.40%
ISRG230519P002350002023-02-02 12:44PM EST235.007.108.109.100.00-493233.01%
ISRG230519P002400002023-02-03 1:24PM EST240.009.509.5010.20+0.80+9.20%113531.40%
ISRG230519P002450002023-01-25 10:43AM EST245.0017.6011.2011.800.00-238130.46%
ISRG230519P002500002023-01-31 9:38AM EST250.0018.1213.0013.700.00-8929.69%
ISRG230519P002550002023-01-31 12:30PM EST255.0020.3215.1015.800.00-1428.86%
ISRG230519P002600002023-02-03 12:57PM EST260.0015.7017.5018.20-0.07-0.44%72228.13%
ISRG230519P002650002023-01-27 2:02PM EST265.0024.1920.2020.800.00-3627.29%
ISRG230519P002700002023-01-20 3:55PM EST270.0024.8022.9023.700.00-14726.52%
ISRG230519P002750002023-01-12 2:52PM EST275.0029.2026.0026.900.00-1625.82%
ISRG230519P002800002023-02-02 11:28AM EST280.0027.4029.4030.400.00-11625.20%
ISRG230519P002900002022-12-01 9:53AM EST290.0032.5034.9036.400.00--418.10%