Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230616C00100000 | 2023-01-25 11:51AM EST | 100.00 | 146.20 | 143.30 | 145.60 | 0.00 | - | 2 | 3 | 92.83% |
| ISRG230616C00120000 | 2022-08-26 2:07PM EST | 120.00 | 99.63 | 75.70 | 80.40 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG230616C00125000 | 2022-11-29 12:29PM EST | 125.00 | 138.68 | 145.20 | 147.90 | 0.00 | - | 3 | 2 | 178.25% |
| ISRG230616C00135000 | 2022-09-22 9:19AM EST | 135.00 | 67.40 | 89.20 | 94.40 | 0.00 | - | - | 4 | 0.00% |
| ISRG230616C00140000 | 2022-09-22 10:20AM EST | 140.00 | 63.30 | 84.80 | 90.00 | 0.00 | - | - | 6 | 0.00% |
| ISRG230616C00145000 | 2022-09-20 10:32AM EST | 145.00 | 67.14 | 80.20 | 83.30 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG230616C00155000 | 2022-09-22 11:12AM EST | 155.00 | 52.00 | 73.30 | 76.40 | 0.00 | - | - | 12 | 0.00% |
| ISRG230616C00160000 | 2022-10-31 8:38AM EST | 160.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG230616C00165000 | 2022-09-22 12:03PM EST | 165.00 | 44.20 | 65.30 | 69.10 | 0.00 | - | - | 12 | 0.00% |
| ISRG230616C00170000 | 2022-12-29 12:02PM EST | 170.00 | 104.80 | 81.20 | 83.50 | 0.00 | - | 2 | 20 | 70.74% |
| ISRG230616C00175000 | 2023-01-09 3:52PM EST | 175.00 | 96.11 | 71.70 | 73.30 | 0.00 | - | 1 | 7 | 52.17% |
| ISRG230616C00180000 | 2023-01-26 3:37PM EST | 180.00 | 75.30 | 66.90 | 68.80 | 0.00 | - | 1 | 3 | 50.02% |
| ISRG230616C00185000 | 2022-08-04 2:12PM EST | 185.00 | 73.88 | 40.00 | 44.40 | 0.00 | - | 7 | 4 | 0.00% |
| ISRG230616C00190000 | 2023-01-23 3:16PM EST | 190.00 | 72.25 | 58.30 | 59.80 | 0.00 | - | 1 | 25 | 48.99% |
| ISRG230616C00195000 | 2022-10-12 1:06PM EST | 195.00 | 24.40 | 81.90 | 83.20 | 0.00 | - | 1 | 37 | 106.67% |
| ISRG230616C00200000 | 2023-01-25 9:32AM EST | 200.00 | 50.50 | 50.00 | 51.20 | 0.00 | - | 1 | 37 | 45.63% |
| ISRG230616C00210000 | 2023-01-05 10:59AM EST | 210.00 | 69.95 | 42.00 | 43.20 | 0.00 | - | 3 | 40 | 43.03% |
| ISRG230616C00220000 | 2023-01-20 9:44AM EST | 220.00 | 44.04 | 34.50 | 35.60 | 0.00 | - | 1 | 29 | 40.45% |
| ISRG230616C00230000 | 2023-01-26 3:48PM EST | 230.00 | 33.50 | 27.90 | 28.60 | 0.00 | - | 1 | 380 | 38.11% |
| ISRG230616C00240000 | 2023-01-30 2:20PM EST | 240.00 | 22.90 | 21.90 | 22.50 | -3.90 | -14.55% | 2 | 402 | 36.32% |
| ISRG230616C00250000 | 2023-01-26 10:57AM EST | 250.00 | 17.75 | 16.60 | 17.10 | 0.00 | - | 209 | 844 | 34.56% |
| ISRG230616C00260000 | 2023-01-25 11:08AM EST | 260.00 | 13.00 | 12.20 | 12.70 | 0.00 | - | 6 | 127 | 33.24% |
| ISRG230616C00270000 | 2023-01-30 3:18PM EST | 270.00 | 9.00 | 8.70 | 9.20 | -2.38 | -20.91% | 3 | 663 | 32.20% |
| ISRG230616C00280000 | 2023-01-27 3:50PM EST | 280.00 | 7.50 | 6.00 | 6.50 | 0.00 | - | 6 | 164 | 31.36% |
| ISRG230616C00290000 | 2023-01-30 3:35PM EST | 290.00 | 4.50 | 4.00 | 4.50 | -0.47 | -9.46% | 2 | 350 | 30.71% |
| ISRG230616C00300000 | 2023-01-25 12:43PM EST | 300.00 | 3.05 | 2.65 | 3.10 | 0.00 | - | 3 | 92 | 30.34% |
| ISRG230616C00310000 | 2023-01-26 10:54AM EST | 310.00 | 2.10 | 1.60 | 2.10 | 0.00 | - | 8 | 35 | 30.04% |
| ISRG230616C00320000 | 2023-01-26 3:40PM EST | 320.00 | 1.61 | 1.05 | 1.45 | 0.00 | - | 2 | 188 | 30.02% |
| ISRG230616C00330000 | 2023-01-30 12:31PM EST | 330.00 | 0.90 | 0.80 | 1.00 | -1.65 | -64.71% | 2 | 40 | 30.07% |
| ISRG230616C00340000 | 2023-01-25 12:43PM EST | 340.00 | 0.74 | 0.25 | 0.95 | 0.00 | - | 2 | 890 | 31.97% |
| ISRG230616C00350000 | 2023-01-17 12:40PM EST | 350.00 | 2.20 | 0.20 | 0.75 | 0.00 | - | 10 | 29 | 32.65% |
| ISRG230616C00360000 | 2023-01-23 12:50PM EST | 360.00 | 1.00 | 0.10 | 0.65 | 0.00 | - | 2 | 435 | 33.79% |
| ISRG230616C00370000 | 2023-01-20 9:42AM EST | 370.00 | 0.87 | 0.05 | 0.45 | 0.00 | - | 37 | 15 | 33.64% |
| ISRG230616C00380000 | 2023-01-27 12:37PM EST | 380.00 | 0.18 | 0.00 | 0.25 | -0.02 | -10.00% | 50 | 100 | 32.57% |
| ISRG230616C00390000 | 2023-01-30 10:39AM EST | 390.00 | 0.18 | 0.00 | 0.25 | +0.02 | +12.50% | 50 | 100 | 34.13% |
| ISRG230616C00400000 | 2023-01-30 9:47AM EST | 400.00 | 0.13 | 0.00 | 0.20 | -0.04 | -23.53% | 50 | 160 | 34.64% |
Options de ventepour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230616P00095000 | 2022-12-07 3:33PM EST | 95.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 38 | 71.34% |
| ISRG230616P00100000 | 2023-01-11 2:36PM EST | 100.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 17 | 61.13% |
| ISRG230616P00105000 | 2022-08-03 11:38AM EST | 105.00 | 1.70 | 1.45 | 3.70 | 0.00 | - | 22 | 11 | 91.31% |
| ISRG230616P00110000 | 2023-01-20 11:16AM EST | 110.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 61 | 55.96% |
| ISRG230616P00115000 | 2022-11-10 1:23PM EST | 115.00 | 2.00 | 0.10 | 1.25 | 0.00 | - | 2 | 6 | 63.43% |
| ISRG230616P00120000 | 2022-10-18 2:12PM EST | 120.00 | 4.00 | 0.30 | 1.80 | 0.00 | - | 1 | 3 | 65.06% |
| ISRG230616P00125000 | 2022-11-29 12:53PM EST | 125.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 6 | 4 | 57.03% |
| ISRG230616P00130000 | 2023-01-30 3:56PM EST | 130.00 | 0.58 | 0.00 | 1.15 | +0.16 | +38.10% | 18 | 19 | 52.59% |
| ISRG230616P00135000 | 2023-01-30 3:50PM EST | 135.00 | 0.45 | 0.35 | 0.60 | -0.10 | -18.18% | 36 | 320 | 50.10% |
| ISRG230616P00140000 | 2023-01-17 10:58AM EST | 140.00 | 0.70 | 0.10 | 0.90 | 0.00 | - | 4 | 5 | 50.88% |
| ISRG230616P00145000 | 2023-01-30 9:35AM EST | 145.00 | 0.47 | 7.00 | 7.60 | -5.53 | -92.17% | 50 | 6 | 81.70% |
| ISRG230616P00150000 | 2023-01-11 1:28PM EST | 150.00 | 1.10 | 0.15 | 0.95 | 0.00 | - | 2 | 21 | 45.78% |
| ISRG230616P00155000 | 2022-10-17 2:26PM EST | 155.00 | 11.40 | 2.75 | 3.30 | 0.00 | - | 4 | 23 | 56.19% |
| ISRG230616P00160000 | 2023-01-25 9:41AM EST | 160.00 | 1.25 | 0.40 | 1.35 | 0.00 | - | 1 | 25 | 43.56% |
| ISRG230616P00165000 | 2023-01-27 2:42PM EST | 165.00 | 1.10 | 0.35 | 1.55 | 0.00 | - | 10 | 41 | 42.15% |
| ISRG230616P00170000 | 2023-01-30 10:22AM EST | 170.00 | 1.43 | 1.45 | 1.70 | -0.37 | -20.56% | 1 | 162 | 40.33% |
| ISRG230616P00175000 | 2023-01-27 11:26AM EST | 175.00 | 1.53 | 1.75 | 2.05 | 0.00 | - | 10 | 45 | 39.47% |
| ISRG230616P00180000 | 2023-01-25 1:54PM EST | 180.00 | 2.32 | 2.05 | 2.35 | 0.00 | - | 11 | 41 | 38.14% |
| ISRG230616P00185000 | 2023-01-27 12:19PM EST | 185.00 | 2.30 | 2.50 | 2.85 | 0.00 | - | 1 | 214 | 37.43% |
| ISRG230616P00190000 | 2023-01-30 12:27PM EST | 190.00 | 3.10 | 3.00 | 3.40 | -0.80 | -20.51% | 1 | 83 | 36.61% |
| ISRG230616P00195000 | 2023-01-26 10:41AM EST | 195.00 | 3.50 | 3.70 | 4.00 | 0.00 | - | 5 | 160 | 35.68% |
| ISRG230616P00200000 | 2023-01-30 11:25AM EST | 200.00 | 4.44 | 4.50 | 4.80 | +0.34 | +8.29% | 10 | 183 | 35.06% |
| ISRG230616P00210000 | 2023-01-26 11:50AM EST | 210.00 | 5.80 | 6.30 | 6.70 | 0.00 | - | 3 | 95 | 33.64% |
| ISRG230616P00220000 | 2023-01-30 3:00PM EST | 220.00 | 8.45 | 8.70 | 9.10 | +0.95 | +12.67% | 1 | 539 | 32.09% |
| ISRG230616P00230000 | 2023-01-27 12:30PM EST | 230.00 | 9.86 | 11.80 | 12.20 | 0.00 | - | 1 | 236 | 30.63% |
| ISRG230616P00240000 | 2023-01-30 12:27PM EST | 240.00 | 14.65 | 15.60 | 16.10 | +1.75 | +13.57% | 3 | 161 | 29.22% |
| ISRG230616P00250000 | 2023-01-27 3:58PM EST | 250.00 | 17.77 | 20.20 | 20.80 | 0.00 | - | 1 | 117 | 27.69% |
| ISRG230616P00260000 | 2023-01-27 11:34AM EST | 260.00 | 22.60 | 25.80 | 26.40 | 0.00 | - | 3 | 67 | 26.07% |
| ISRG230616P00270000 | 2023-01-30 12:25PM EST | 270.00 | 30.27 | 32.50 | 33.10 | -4.72 | -13.49% | 2 | 430 | 24.65% |
| ISRG230616P00280000 | 2023-01-09 12:16PM EST | 280.00 | 27.40 | 39.40 | 41.10 | 0.00 | - | 2 | 51 | 24.16% |
| ISRG230616P00290000 | 2023-01-27 2:22PM EST | 290.00 | 44.30 | 48.00 | 49.60 | 0.00 | - | 6 | 14 | 23.21% |
| ISRG230616P00300000 | 2023-01-25 11:37AM EST | 300.00 | 56.20 | 56.20 | 58.90 | 0.00 | - | 3 | 5 | 23.35% |
| ISRG230616P00310000 | 2022-11-11 11:22AM EST | 310.00 | 54.10 | 47.20 | 49.40 | 0.00 | - | - | 1 | 0.00% |
| ISRG230616P00320000 | 2022-05-19 12:44PM EST | 320.00 | 106.00 | 127.00 | 130.50 | 0.00 | - | - | 5 | 126.47% |
| ISRG230616P00330000 | 2022-05-19 1:17PM EST | 330.00 | 114.25 | 136.80 | 140.20 | 0.00 | - | - | 10 | 129.79% |
| ISRG230616P00340000 | 2023-01-11 10:07AM EST | 340.00 | 80.78 | 96.50 | 98.60 | 0.00 | - | 2 | 0 | 31.26% |
| ISRG230616P00350000 | 2023-01-24 1:45PM EST | 350.00 | 92.26 | 106.90 | 109.50 | 0.00 | - | - | 0 | 38.50% |
| ISRG230616P00400000 | 2023-01-11 10:07AM EST | 400.00 | 140.63 | 155.80 | 159.40 | 0.00 | - | - | 0 | 48.04% |
© 2023 Yahoo. Tous droits réservés.
