Marchés français ouverture 7 h 29 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
242,23-5,03 (-2,03 %)
À la clôture : 04:00PM EST
242,60 +0,37 (+0,15 %)
Échanges après Bourse : 06:52PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230616C001000002023-01-25 11:51AM EST100.00146.20143.30145.600.00-2392.83%
ISRG230616C001200002022-08-26 2:07PM EST120.0099.6375.7080.400.00-220.00%
ISRG230616C001250002022-11-29 12:29PM EST125.00138.68145.20147.900.00-32178.25%
ISRG230616C001350002022-09-22 9:19AM EST135.0067.4089.2094.400.00--40.00%
ISRG230616C001400002022-09-22 10:20AM EST140.0063.3084.8090.000.00--60.00%
ISRG230616C001450002022-09-20 10:32AM EST145.0067.1480.2083.300.00-110.00%
ISRG230616C001550002022-09-22 11:12AM EST155.0052.0073.3076.400.00--120.00%
ISRG230616C001600002022-10-31 8:38AM EST160.0095.000.000.000.00-110.00%
ISRG230616C001650002022-09-22 12:03PM EST165.0044.2065.3069.100.00--120.00%
ISRG230616C001700002022-12-29 12:02PM EST170.00104.8081.2083.500.00-22070.74%
ISRG230616C001750002023-01-09 3:52PM EST175.0096.1171.7073.300.00-1752.17%
ISRG230616C001800002023-01-26 3:37PM EST180.0075.3066.9068.800.00-1350.02%
ISRG230616C001850002022-08-04 2:12PM EST185.0073.8840.0044.400.00-740.00%
ISRG230616C001900002023-01-23 3:16PM EST190.0072.2558.3059.800.00-12548.99%
ISRG230616C001950002022-10-12 1:06PM EST195.0024.4081.9083.200.00-137106.67%
ISRG230616C002000002023-01-25 9:32AM EST200.0050.5050.0051.200.00-13745.63%
ISRG230616C002100002023-01-05 10:59AM EST210.0069.9542.0043.200.00-34043.03%
ISRG230616C002200002023-01-20 9:44AM EST220.0044.0434.5035.600.00-12940.45%
ISRG230616C002300002023-01-26 3:48PM EST230.0033.5027.9028.600.00-138038.11%
ISRG230616C002400002023-01-30 2:20PM EST240.0022.9021.9022.50-3.90-14.55%240236.32%
ISRG230616C002500002023-01-26 10:57AM EST250.0017.7516.6017.100.00-20984434.56%
ISRG230616C002600002023-01-25 11:08AM EST260.0013.0012.2012.700.00-612733.24%
ISRG230616C002700002023-01-30 3:18PM EST270.009.008.709.20-2.38-20.91%366332.20%
ISRG230616C002800002023-01-27 3:50PM EST280.007.506.006.500.00-616431.36%
ISRG230616C002900002023-01-30 3:35PM EST290.004.504.004.50-0.47-9.46%235030.71%
ISRG230616C003000002023-01-25 12:43PM EST300.003.052.653.100.00-39230.34%
ISRG230616C003100002023-01-26 10:54AM EST310.002.101.602.100.00-83530.04%
ISRG230616C003200002023-01-26 3:40PM EST320.001.611.051.450.00-218830.02%
ISRG230616C003300002023-01-30 12:31PM EST330.000.900.801.00-1.65-64.71%24030.07%
ISRG230616C003400002023-01-25 12:43PM EST340.000.740.250.950.00-289031.97%
ISRG230616C003500002023-01-17 12:40PM EST350.002.200.200.750.00-102932.65%
ISRG230616C003600002023-01-23 12:50PM EST360.001.000.100.650.00-243533.79%
ISRG230616C003700002023-01-20 9:42AM EST370.000.870.050.450.00-371533.64%
ISRG230616C003800002023-01-27 12:37PM EST380.000.180.000.25-0.02-10.00%5010032.57%
ISRG230616C003900002023-01-30 10:39AM EST390.000.180.000.25+0.02+12.50%5010034.13%
ISRG230616C004000002023-01-30 9:47AM EST400.000.130.000.20-0.04-23.53%5016034.64%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230616P000950002022-12-07 3:33PM EST95.000.450.000.750.00-43871.34%
ISRG230616P001000002023-01-11 2:36PM EST100.000.250.000.350.00-21761.13%
ISRG230616P001050002022-08-03 11:38AM EST105.001.701.453.700.00-221191.31%
ISRG230616P001100002023-01-20 11:16AM EST110.000.210.000.400.00-16155.96%
ISRG230616P001150002022-11-10 1:23PM EST115.002.000.101.250.00-2663.43%
ISRG230616P001200002022-10-18 2:12PM EST120.004.000.301.800.00-1365.06%
ISRG230616P001250002022-11-29 12:53PM EST125.001.000.001.350.00-6457.03%
ISRG230616P001300002023-01-30 3:56PM EST130.000.580.001.15+0.16+38.10%181952.59%
ISRG230616P001350002023-01-30 3:50PM EST135.000.450.350.60-0.10-18.18%3632050.10%
ISRG230616P001400002023-01-17 10:58AM EST140.000.700.100.900.00-4550.88%
ISRG230616P001450002023-01-30 9:35AM EST145.000.477.007.60-5.53-92.17%50681.70%
ISRG230616P001500002023-01-11 1:28PM EST150.001.100.150.950.00-22145.78%
ISRG230616P001550002022-10-17 2:26PM EST155.0011.402.753.300.00-42356.19%
ISRG230616P001600002023-01-25 9:41AM EST160.001.250.401.350.00-12543.56%
ISRG230616P001650002023-01-27 2:42PM EST165.001.100.351.550.00-104142.15%
ISRG230616P001700002023-01-30 10:22AM EST170.001.431.451.70-0.37-20.56%116240.33%
ISRG230616P001750002023-01-27 11:26AM EST175.001.531.752.050.00-104539.47%
ISRG230616P001800002023-01-25 1:54PM EST180.002.322.052.350.00-114138.14%
ISRG230616P001850002023-01-27 12:19PM EST185.002.302.502.850.00-121437.43%
ISRG230616P001900002023-01-30 12:27PM EST190.003.103.003.40-0.80-20.51%18336.61%
ISRG230616P001950002023-01-26 10:41AM EST195.003.503.704.000.00-516035.68%
ISRG230616P002000002023-01-30 11:25AM EST200.004.444.504.80+0.34+8.29%1018335.06%
ISRG230616P002100002023-01-26 11:50AM EST210.005.806.306.700.00-39533.64%
ISRG230616P002200002023-01-30 3:00PM EST220.008.458.709.10+0.95+12.67%153932.09%
ISRG230616P002300002023-01-27 12:30PM EST230.009.8611.8012.200.00-123630.63%
ISRG230616P002400002023-01-30 12:27PM EST240.0014.6515.6016.10+1.75+13.57%316129.22%
ISRG230616P002500002023-01-27 3:58PM EST250.0017.7720.2020.800.00-111727.69%
ISRG230616P002600002023-01-27 11:34AM EST260.0022.6025.8026.400.00-36726.07%
ISRG230616P002700002023-01-30 12:25PM EST270.0030.2732.5033.10-4.72-13.49%243024.65%
ISRG230616P002800002023-01-09 12:16PM EST280.0027.4039.4041.100.00-25124.16%
ISRG230616P002900002023-01-27 2:22PM EST290.0044.3048.0049.600.00-61423.21%
ISRG230616P003000002023-01-25 11:37AM EST300.0056.2056.2058.900.00-3523.35%
ISRG230616P003100002022-11-11 11:22AM EST310.0054.1047.2049.400.00--10.00%
ISRG230616P003200002022-05-19 12:44PM EST320.00106.00127.00130.500.00--5126.47%
ISRG230616P003300002022-05-19 1:17PM EST330.00114.25136.80140.200.00--10129.79%
ISRG230616P003400002023-01-11 10:07AM EST340.0080.7896.5098.600.00-2031.26%
ISRG230616P003500002023-01-24 1:45PM EST350.0092.26106.90109.500.00--038.50%
ISRG230616P004000002023-01-11 10:07AM EST400.00140.63155.80159.400.00--048.04%