La bourse est fermée

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
187,44-1,62 (-0,86 %)
À la clôture : 04:00PM EDT
188,00 +0,56 (+0,30 %)
Échanges après Bourse : 07:42PM EDT
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
ISRG230616C001200002022-08-26 3:07PM EDT120.0099.6375.7080.400.00-2268.51%
ISRG230616C001250002022-07-25 2:48PM EDT125.00101.20101.40104.800.00-11137.51%
ISRG230616C001350002022-09-22 10:19AM EDT135.0067.4063.2065.900.00--459.67%
ISRG230616C001400002022-09-22 11:20AM EDT140.0063.3059.2062.200.00--658.24%
ISRG230616C001450002022-09-20 11:32AM EDT145.0067.1455.2056.800.00-1154.84%
ISRG230616C001550002022-09-22 12:12PM EDT155.0052.0047.6049.800.00--1252.29%
ISRG230616C001600002022-09-19 9:30AM EDT160.0060.4744.8046.300.00--151.72%
ISRG230616C001650002022-09-22 1:03PM EDT165.0044.2040.6043.000.00--1252.03%
ISRG230616C001700002022-09-07 3:17PM EDT170.0057.5938.6039.800.00-11850.94%
ISRG230616C001750002022-09-29 10:19AM EDT175.0036.8034.7036.700.00-3249.84%
ISRG230616C001800002022-08-19 12:55PM EDT180.0062.5044.9049.200.00-1171.20%
ISRG230616C001850002022-08-04 3:12PM EDT185.0073.8840.0044.400.00-7466.44%
ISRG230616C001900002022-09-30 2:59PM EDT190.0028.4727.5030.90-1.65-5.48%1751.20%
ISRG230616C001950002022-09-27 11:19AM EDT195.0026.6625.0027.400.00-13748.72%
ISRG230616C002000002022-09-30 2:59PM EDT200.0023.6922.2026.60-20.26-46.10%13350.39%
ISRG230616C002100002022-09-28 12:45PM EDT210.0021.2017.5021.400.00-101547.46%
ISRG230616C002200002022-09-13 9:30AM EDT220.0027.1014.7016.400.00-21444.10%
ISRG230616C002300002022-09-26 3:49PM EDT230.0013.1012.3013.300.00-239743.06%
ISRG230616C002400002022-09-16 1:02PM EDT240.0016.969.1012.200.00-373444.86%
ISRG230616C002500002022-09-21 11:57AM EDT250.0012.106.809.500.00-232343.24%
ISRG230616C002600002022-09-27 2:13PM EDT260.006.105.407.100.00-67041.40%
ISRG230616C002700002022-09-27 12:13PM EDT270.004.904.506.700.00-611443.25%
ISRG230616C002800002022-09-14 1:57PM EDT280.008.603.404.700.00-6310340.95%
ISRG230616C002900002022-09-29 12:11PM EDT290.003.803.304.200.00-328141.88%
ISRG230616C003000002022-09-30 9:30AM EDT300.003.001.853.100.00-17540.65%
ISRG230616C003100002022-09-01 12:23PM EDT310.003.811.852.850.00-11041.74%
ISRG230616C003200002022-09-30 11:14AM EDT320.002.230.452.50-1.57-41.32%1642.29%
ISRG230616C003300002022-09-16 1:59PM EDT330.002.480.602.400.00-1843.63%
ISRG230616C003400002022-09-27 10:28AM EDT340.001.020.501.450.00-178540.88%
ISRG230616C003500002022-08-31 2:10PM EDT350.001.900.401.250.00--941.24%
ISRG230616C003600002022-09-22 3:09PM EDT360.000.750.001.600.00-2544.64%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230616P000950002022-09-07 11:56AM EDT95.001.650.903.700.00-23757.58%
ISRG230616P001000002022-08-05 2:41PM EDT100.001.651.053.300.00-61753.15%
ISRG230616P001050002022-08-03 12:38PM EDT105.001.701.453.700.00-221151.87%
ISRG230616P001100002022-09-07 9:49AM EDT110.002.753.404.000.00-16053.61%
ISRG230616P001150002022-08-16 1:25PM EDT115.001.952.503.100.00-11047.53%
ISRG230616P001200002022-08-05 2:41PM EDT120.002.922.904.400.00-4249.27%
ISRG230616P001250002022-07-01 10:29AM EDT125.006.402.804.100.00-4144.79%
ISRG230616P001300002022-09-07 9:51AM EDT130.005.175.507.500.00-1351.80%
ISRG230616P001350002022-09-06 10:34AM EDT135.005.807.208.700.00-131851.28%
ISRG230616P001400002022-09-16 10:45AM EDT140.005.927.509.000.00-1548.31%
ISRG230616P001450002022-08-01 2:04PM EDT145.006.007.007.600.00-1641.35%
ISRG230616P001500002022-09-19 10:14AM EDT150.008.309.4012.000.00-11947.59%
ISRG230616P001550002022-09-21 3:01PM EDT155.009.3010.6013.300.00-141846.43%
ISRG230616P001600002022-09-21 3:42PM EDT160.0011.1012.2014.700.00-31445.28%
ISRG230616P001650002022-09-23 12:35PM EDT165.0014.8013.7016.400.00-41044.48%
ISRG230616P001700002022-09-12 12:11PM EDT170.0010.0016.7018.100.00-131543.48%
ISRG230616P001750002022-09-20 12:37PM EDT175.0015.2018.1019.300.00-292241.41%
ISRG230616P001800002022-09-22 12:14PM EDT180.0019.3020.7021.400.00-13640.69%
ISRG230616P001850002022-09-28 11:04AM EDT185.0022.3523.0024.000.00-114040.56%
ISRG230616P001900002022-09-28 3:15PM EDT190.0023.0925.4026.200.00-547539.53%
ISRG230616P001950002022-09-30 1:53PM EDT195.0027.1027.9028.70+0.90+3.44%113438.76%
ISRG230616P002000002022-09-30 3:29PM EDT200.0030.4030.0032.00+2.09+7.38%110139.02%
ISRG230616P002100002022-09-30 3:00PM EDT210.0036.3035.2038.30+7.63+26.61%37438.40%
ISRG230616P002200002022-09-27 9:58AM EDT220.0040.9842.4044.200.00-152636.18%
ISRG230616P002300002022-09-09 2:31PM EDT230.0032.0049.5051.700.00-11435.75%
ISRG230616P002400002022-09-23 3:31PM EDT240.0056.0055.7059.000.00-18034.00%
ISRG230616P002500002022-09-29 10:28AM EDT250.0065.3065.9068.500.00-35636.04%
ISRG230616P002600002022-08-31 2:52PM EDT260.0059.7072.2074.000.00--326.16%
ISRG230616P002700002022-07-25 9:55AM EDT270.0060.0056.9060.300.00-200.00%
ISRG230616P002800002022-07-14 2:53PM EDT280.0080.3552.9056.900.00-370.00%
ISRG230616P002900002022-08-04 2:17PM EDT290.0058.5085.8089.100.00--10.00%
ISRG230616P003000002022-09-23 3:57PM EDT300.00109.75111.10114.700.00-4237.29%
ISRG230616P003200002022-05-19 1:44PM EDT320.00106.00127.00130.500.00--50.00%
ISRG230616P003300002022-05-19 2:17PM EDT330.00114.25136.80140.200.00--100.00%
ISRG230616P003400002022-08-05 10:16AM EDT340.00100.80135.20137.900.00-100.00%