La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
28 725,51 -500,10 (-1,71 %) EUR/USD
0,9801 -0,0018 (-0,19 %) Gold future
1 668,30 -0,30 (-0,02 %) BTC-EUR
19 708,06 -227,33 (-1,14 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230616C00120000 | 2022-08-26 3:07PM EDT | 120.00 | 99.63 | 75.70 | 80.40 | 0.00 | - | 2 | 2 | 68.51% |
| ISRG230616C00125000 | 2022-07-25 2:48PM EDT | 125.00 | 101.20 | 101.40 | 104.80 | 0.00 | - | 1 | 1 | 137.51% |
| ISRG230616C00135000 | 2022-09-22 10:19AM EDT | 135.00 | 67.40 | 63.20 | 65.90 | 0.00 | - | - | 4 | 59.67% |
| ISRG230616C00140000 | 2022-09-22 11:20AM EDT | 140.00 | 63.30 | 59.20 | 62.20 | 0.00 | - | - | 6 | 58.24% |
| ISRG230616C00145000 | 2022-09-20 11:32AM EDT | 145.00 | 67.14 | 55.20 | 56.80 | 0.00 | - | 1 | 1 | 54.84% |
| ISRG230616C00155000 | 2022-09-22 12:12PM EDT | 155.00 | 52.00 | 47.60 | 49.80 | 0.00 | - | - | 12 | 52.29% |
| ISRG230616C00160000 | 2022-09-19 9:30AM EDT | 160.00 | 60.47 | 44.80 | 46.30 | 0.00 | - | - | 1 | 51.72% |
| ISRG230616C00165000 | 2022-09-22 1:03PM EDT | 165.00 | 44.20 | 40.60 | 43.00 | 0.00 | - | - | 12 | 52.03% |
| ISRG230616C00170000 | 2022-09-07 3:17PM EDT | 170.00 | 57.59 | 38.60 | 39.80 | 0.00 | - | 1 | 18 | 50.94% |
| ISRG230616C00175000 | 2022-09-29 10:19AM EDT | 175.00 | 36.80 | 34.70 | 36.70 | 0.00 | - | 3 | 2 | 49.84% |
| ISRG230616C00180000 | 2022-08-19 12:55PM EDT | 180.00 | 62.50 | 44.90 | 49.20 | 0.00 | - | 1 | 1 | 71.20% |
| ISRG230616C00185000 | 2022-08-04 3:12PM EDT | 185.00 | 73.88 | 40.00 | 44.40 | 0.00 | - | 7 | 4 | 66.44% |
| ISRG230616C00190000 | 2022-09-30 2:59PM EDT | 190.00 | 28.47 | 27.50 | 30.90 | -1.65 | -5.48% | 1 | 7 | 51.20% |
| ISRG230616C00195000 | 2022-09-27 11:19AM EDT | 195.00 | 26.66 | 25.00 | 27.40 | 0.00 | - | 1 | 37 | 48.72% |
| ISRG230616C00200000 | 2022-09-30 2:59PM EDT | 200.00 | 23.69 | 22.20 | 26.60 | -20.26 | -46.10% | 1 | 33 | 50.39% |
| ISRG230616C00210000 | 2022-09-28 12:45PM EDT | 210.00 | 21.20 | 17.50 | 21.40 | 0.00 | - | 10 | 15 | 47.46% |
| ISRG230616C00220000 | 2022-09-13 9:30AM EDT | 220.00 | 27.10 | 14.70 | 16.40 | 0.00 | - | 2 | 14 | 44.10% |
| ISRG230616C00230000 | 2022-09-26 3:49PM EDT | 230.00 | 13.10 | 12.30 | 13.30 | 0.00 | - | 2 | 397 | 43.06% |
| ISRG230616C00240000 | 2022-09-16 1:02PM EDT | 240.00 | 16.96 | 9.10 | 12.20 | 0.00 | - | 3 | 734 | 44.86% |
| ISRG230616C00250000 | 2022-09-21 11:57AM EDT | 250.00 | 12.10 | 6.80 | 9.50 | 0.00 | - | 2 | 323 | 43.24% |
| ISRG230616C00260000 | 2022-09-27 2:13PM EDT | 260.00 | 6.10 | 5.40 | 7.10 | 0.00 | - | 6 | 70 | 41.40% |
| ISRG230616C00270000 | 2022-09-27 12:13PM EDT | 270.00 | 4.90 | 4.50 | 6.70 | 0.00 | - | 6 | 114 | 43.25% |
| ISRG230616C00280000 | 2022-09-14 1:57PM EDT | 280.00 | 8.60 | 3.40 | 4.70 | 0.00 | - | 63 | 103 | 40.95% |
| ISRG230616C00290000 | 2022-09-29 12:11PM EDT | 290.00 | 3.80 | 3.30 | 4.20 | 0.00 | - | 3 | 281 | 41.88% |
| ISRG230616C00300000 | 2022-09-30 9:30AM EDT | 300.00 | 3.00 | 1.85 | 3.10 | 0.00 | - | 1 | 75 | 40.65% |
| ISRG230616C00310000 | 2022-09-01 12:23PM EDT | 310.00 | 3.81 | 1.85 | 2.85 | 0.00 | - | 1 | 10 | 41.74% |
| ISRG230616C00320000 | 2022-09-30 11:14AM EDT | 320.00 | 2.23 | 0.45 | 2.50 | -1.57 | -41.32% | 1 | 6 | 42.29% |
| ISRG230616C00330000 | 2022-09-16 1:59PM EDT | 330.00 | 2.48 | 0.60 | 2.40 | 0.00 | - | 1 | 8 | 43.63% |
| ISRG230616C00340000 | 2022-09-27 10:28AM EDT | 340.00 | 1.02 | 0.50 | 1.45 | 0.00 | - | 1 | 785 | 40.88% |
| ISRG230616C00350000 | 2022-08-31 2:10PM EDT | 350.00 | 1.90 | 0.40 | 1.25 | 0.00 | - | - | 9 | 41.24% |
| ISRG230616C00360000 | 2022-09-22 3:09PM EDT | 360.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 2 | 5 | 44.64% |
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 | 2022-09-07 11:56AM EDT | 95.00 | 1.65 | 0.90 | 3.70 | 0.00 | - | 2 | 37 | 57.58% |
| ISRG230616P00100000 | 2022-08-05 2:41PM EDT | 100.00 | 1.65 | 1.05 | 3.30 | 0.00 | - | 6 | 17 | 53.15% |
| ISRG230616P00105000 | 2022-08-03 12:38PM EDT | 105.00 | 1.70 | 1.45 | 3.70 | 0.00 | - | 22 | 11 | 51.87% |
| ISRG230616P00110000 | 2022-09-07 9:49AM EDT | 110.00 | 2.75 | 3.40 | 4.00 | 0.00 | - | 1 | 60 | 53.61% |
| ISRG230616P00115000 | 2022-08-16 1:25PM EDT | 115.00 | 1.95 | 2.50 | 3.10 | 0.00 | - | 1 | 10 | 47.53% |
| ISRG230616P00120000 | 2022-08-05 2:41PM EDT | 120.00 | 2.92 | 2.90 | 4.40 | 0.00 | - | 4 | 2 | 49.27% |
| ISRG230616P00125000 | 2022-07-01 10:29AM EDT | 125.00 | 6.40 | 2.80 | 4.10 | 0.00 | - | 4 | 1 | 44.79% |
| ISRG230616P00130000 | 2022-09-07 9:51AM EDT | 130.00 | 5.17 | 5.50 | 7.50 | 0.00 | - | 1 | 3 | 51.80% |
| ISRG230616P00135000 | 2022-09-06 10:34AM EDT | 135.00 | 5.80 | 7.20 | 8.70 | 0.00 | - | 1 | 318 | 51.28% |
| ISRG230616P00140000 | 2022-09-16 10:45AM EDT | 140.00 | 5.92 | 7.50 | 9.00 | 0.00 | - | 1 | 5 | 48.31% |
| ISRG230616P00145000 | 2022-08-01 2:04PM EDT | 145.00 | 6.00 | 7.00 | 7.60 | 0.00 | - | 1 | 6 | 41.35% |
| ISRG230616P00150000 | 2022-09-19 10:14AM EDT | 150.00 | 8.30 | 9.40 | 12.00 | 0.00 | - | 1 | 19 | 47.59% |
| ISRG230616P00155000 | 2022-09-21 3:01PM EDT | 155.00 | 9.30 | 10.60 | 13.30 | 0.00 | - | 14 | 18 | 46.43% |
| ISRG230616P00160000 | 2022-09-21 3:42PM EDT | 160.00 | 11.10 | 12.20 | 14.70 | 0.00 | - | 3 | 14 | 45.28% |
| ISRG230616P00165000 | 2022-09-23 12:35PM EDT | 165.00 | 14.80 | 13.70 | 16.40 | 0.00 | - | 4 | 10 | 44.48% |
| ISRG230616P00170000 | 2022-09-12 12:11PM EDT | 170.00 | 10.00 | 16.70 | 18.10 | 0.00 | - | 1 | 315 | 43.48% |
| ISRG230616P00175000 | 2022-09-20 12:37PM EDT | 175.00 | 15.20 | 18.10 | 19.30 | 0.00 | - | 29 | 22 | 41.41% |
| ISRG230616P00180000 | 2022-09-22 12:14PM EDT | 180.00 | 19.30 | 20.70 | 21.40 | 0.00 | - | 1 | 36 | 40.69% |
| ISRG230616P00185000 | 2022-09-28 11:04AM EDT | 185.00 | 22.35 | 23.00 | 24.00 | 0.00 | - | 1 | 140 | 40.56% |
| ISRG230616P00190000 | 2022-09-28 3:15PM EDT | 190.00 | 23.09 | 25.40 | 26.20 | 0.00 | - | 54 | 75 | 39.53% |
| ISRG230616P00195000 | 2022-09-30 1:53PM EDT | 195.00 | 27.10 | 27.90 | 28.70 | +0.90 | +3.44% | 1 | 134 | 38.76% |
| ISRG230616P00200000 | 2022-09-30 3:29PM EDT | 200.00 | 30.40 | 30.00 | 32.00 | +2.09 | +7.38% | 1 | 101 | 39.02% |
| ISRG230616P00210000 | 2022-09-30 3:00PM EDT | 210.00 | 36.30 | 35.20 | 38.30 | +7.63 | +26.61% | 3 | 74 | 38.40% |
| ISRG230616P00220000 | 2022-09-27 9:58AM EDT | 220.00 | 40.98 | 42.40 | 44.20 | 0.00 | - | 1 | 526 | 36.18% |
| ISRG230616P00230000 | 2022-09-09 2:31PM EDT | 230.00 | 32.00 | 49.50 | 51.70 | 0.00 | - | 1 | 14 | 35.75% |
| ISRG230616P00240000 | 2022-09-23 3:31PM EDT | 240.00 | 56.00 | 55.70 | 59.00 | 0.00 | - | 1 | 80 | 34.00% |
| ISRG230616P00250000 | 2022-09-29 10:28AM EDT | 250.00 | 65.30 | 65.90 | 68.50 | 0.00 | - | 3 | 56 | 36.04% |
| ISRG230616P00260000 | 2022-08-31 2:52PM EDT | 260.00 | 59.70 | 72.20 | 74.00 | 0.00 | - | - | 3 | 26.16% |
| ISRG230616P00270000 | 2022-07-25 9:55AM EDT | 270.00 | 60.00 | 56.90 | 60.30 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG230616P00280000 | 2022-07-14 2:53PM EDT | 280.00 | 80.35 | 52.90 | 56.90 | 0.00 | - | 3 | 7 | 0.00% |
| ISRG230616P00290000 | 2022-08-04 2:17PM EDT | 290.00 | 58.50 | 85.80 | 89.10 | 0.00 | - | - | 1 | 0.00% |
| ISRG230616P00300000 | 2022-09-23 3:57PM EDT | 300.00 | 109.75 | 111.10 | 114.70 | 0.00 | - | 4 | 2 | 37.29% |
| ISRG230616P00320000 | 2022-05-19 1:44PM EDT | 320.00 | 106.00 | 127.00 | 130.50 | 0.00 | - | - | 5 | 0.00% |
| ISRG230616P00330000 | 2022-05-19 2:17PM EDT | 330.00 | 114.25 | 136.80 | 140.20 | 0.00 | - | - | 10 | 0.00% |
| ISRG230616P00340000 | 2022-08-05 10:16AM EDT | 340.00 | 100.80 | 135.20 | 137.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
