ISRG - Intuitive Surgical, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
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
ISRG230616C001000002023-05-10 9:30AM EDT100.00204.00206.40207.700.00-24191.02%
ISRG230616C001200002022-08-26 3:07PM EDT120.0099.6375.7080.400.00-220.00%
ISRG230616C001250002022-11-29 1:29PM EDT125.00138.68145.20147.900.00-320.00%
ISRG230616C001350002022-09-22 10:19AM EDT135.0067.4089.2094.400.00--40.00%
ISRG230616C001400002023-03-24 11:06AM EDT140.00112.20160.30163.500.00-150.00%
ISRG230616C001450002022-09-20 11:32AM EDT145.0067.1480.2083.300.00-110.00%
ISRG230616C001550002022-09-22 12:12PM EDT155.0052.0073.3076.400.00--120.00%
ISRG230616C001600002022-10-31 9:38AM EDT160.0095.000.000.000.00-110.00%
ISRG230616C001650002023-05-19 1:43PM EDT165.00148.95141.00144.600.00-113142.24%
ISRG230616C001700002023-04-19 10:47AM EDT170.00135.70142.90148.000.00-812232.32%
ISRG230616C001750002023-03-23 3:28PM EDT175.0071.61124.50128.400.00-350.00%
ISRG230616C001800002023-01-26 4:37PM EDT180.0075.3054.4058.100.00-130.00%
ISRG230616C001850002023-05-01 1:12PM EDT185.00119.60120.80123.800.00-14104.15%
ISRG230616C001900002023-04-17 3:39PM EDT190.0080.64117.40120.100.00-124130.86%
ISRG230616C001950002022-10-12 2:06PM EDT195.0024.4081.9083.200.00-1370.00%
ISRG230616C002000002023-05-12 1:45PM EDT200.00103.68105.90107.900.00-238105.03%
ISRG230616C002050002023-05-12 1:45PM EDT205.0098.74101.20103.000.00--277.05%
ISRG230616C002100002023-05-05 10:02AM EDT210.0093.7596.2099.400.00-13992.87%
ISRG230616C002150002023-05-08 3:04PM EDT215.0089.3090.7094.000.00-1277.83%
ISRG230616C002200002023-05-04 10:07AM EDT220.0083.6086.5089.400.00-12985.72%
ISRG230616C002250002023-03-23 12:35PM EDT225.0030.9275.8078.700.00--10.00%
ISRG230616C002300002023-05-22 9:48AM EDT230.0085.6075.7079.000.00-140764.94%
ISRG230616C002350002023-03-23 2:25PM EDT235.0022.9065.9069.100.00--10.00%
ISRG230616C002400002023-05-15 11:28AM EDT240.0068.7267.2069.20+0.67+0.98%153370.00%
ISRG230616C002450002023-05-10 1:42PM EDT245.0057.8062.2063.400.00-2560.18%
ISRG230616C002500002023-05-26 3:51PM EDT250.0058.3556.9059.90-4.47-7.12%294162.72%
ISRG230616C002550002023-05-23 2:15PM EDT255.0045.7852.3053.500.00-11852.61%
ISRG230616C002600002023-05-24 9:45AM EDT260.0042.7645.3049.300.00-220360.67%
ISRG230616C002650002023-05-19 12:52PM EDT265.0049.4542.3043.900.00-13252.60%
ISRG230616C002700002023-05-26 1:18PM EDT270.0037.5037.9042.10+5.00+15.38%31,54954.91%
ISRG230616C002750002023-05-25 9:45AM EDT275.0026.1033.1036.500.00-111657.65%
ISRG230616C002800002023-05-26 2:24PM EDT280.0027.2026.9029.70+3.83+16.39%257242.43%
ISRG230616C002850002023-05-24 10:48AM EDT285.0020.0023.4024.700.00-16137.04%
ISRG230616C002900002023-05-26 11:20AM EDT290.0018.0518.1021.00+2.06+12.88%11,60937.50%
ISRG230616C002950002023-05-26 10:32AM EDT295.0014.0015.4016.00+2.60+22.81%245231.32%
ISRG230616C003000002023-05-26 3:57PM EDT300.0012.3511.7012.20+3.65+41.95%2230329.29%
ISRG230616C003050002023-05-26 2:37PM EDT305.007.908.508.900.00-7030027.70%
ISRG230616C003100002023-05-26 3:57PM EDT310.006.205.706.10+0.70+12.73%171,49926.21%
ISRG230616C003150002023-05-26 3:46PM EDT315.004.003.604.00+0.64+19.05%1076125.32%
ISRG230616C003200002023-05-26 3:35PM EDT320.002.252.152.60+0.35+18.42%8453425.18%
ISRG230616C003250002023-05-26 2:51PM EDT325.001.251.201.50+0.40+47.06%21227924.44%
ISRG230616C003300002023-05-26 1:48PM EDT330.000.700.700.85+0.28+66.67%31,34424.17%
ISRG230616C003350002023-05-26 9:49AM EDT335.000.350.350.50+0.04+12.90%311024.44%
ISRG230616C003400002023-05-25 2:21PM EDT340.000.200.054.400.00-796852.06%
ISRG230616C003450002023-05-24 9:51AM EDT345.000.250.053.900.00-22753.82%
ISRG230616C003500002023-05-18 2:47PM EDT350.000.200.050.950.00-5732338.49%
ISRG230616C003550002023-05-08 9:46AM EDT355.000.300.004.400.00-111651.54%
ISRG230616C003600002023-05-09 9:30AM EDT360.000.260.000.500.00-144539.11%
ISRG230616C003650002023-05-16 12:28PM EDT365.000.110.001.550.00-225053.17%
ISRG230616C003700002023-05-22 2:24PM EDT370.000.050.050.250.00-16139.50%
ISRG230616C003800002023-05-10 2:37PM EDT380.000.100.004.300.00-110067.16%
ISRG230616C003900002023-05-10 2:36PM EDT390.000.100.004.000.00-110871.73%
ISRG230616C004000002023-05-08 12:04PM EDT400.000.100.003.200.00-316873.41%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230616P000950002023-03-30 12:34PM EDT95.000.050.001.000.00-139232.42%
ISRG230616P001000002023-04-28 11:51AM EDT100.000.500.004.300.00-119285.06%
ISRG230616P001050002023-03-30 12:34PM EDT105.000.050.001.000.00-113213.67%
ISRG230616P001100002023-03-27 12:35PM EDT110.000.080.000.200.00-262167.97%
ISRG230616P001150002023-03-31 1:22PM EDT115.000.050.001.000.00-412196.58%
ISRG230616P001200002023-04-03 11:34AM EDT120.000.040.000.100.00-17143.75%
ISRG230616P001250002023-04-03 11:36AM EDT125.000.100.000.850.00-35176.86%
ISRG230616P001300002023-04-03 11:35AM EDT130.000.100.000.300.00-227148.44%
ISRG230616P001350002023-04-19 10:55AM EDT135.000.050.000.850.00-21338162.89%
ISRG230616P001400002023-02-01 12:38PM EDT140.000.410.000.750.00-5333153.52%
ISRG230616P001450002023-02-01 1:21PM EDT145.000.800.151.350.00-10081163.38%
ISRG230616P001500002023-04-19 2:29PM EDT150.000.100.001.500.00-122156.69%
ISRG230616P001550002023-04-21 10:43AM EDT155.000.050.001.500.00-424150.24%
ISRG230616P001600002023-04-26 10:39AM EDT160.000.030.000.250.00-2202112.31%
ISRG230616P001650002023-04-25 10:12AM EDT165.000.140.000.100.00-124197.27%
ISRG230616P001700002023-04-24 2:52PM EDT170.000.100.000.500.00-4162112.01%
ISRG230616P001750002023-02-13 2:35PM EDT175.001.751.252.850.00-145152.95%
ISRG230616P001800002023-05-02 11:08AM EDT180.000.150.000.200.00-17091.21%
ISRG230616P001850002023-05-26 2:36PM EDT185.000.200.000.20+0.15+300.00%523486.91%
ISRG230616P001900002023-05-12 12:03PM EDT190.000.080.000.150.00-1526280.08%
ISRG230616P001950002023-05-05 3:23PM EDT195.000.050.000.150.00-5115775.98%
ISRG230616P002000002023-05-12 9:30AM EDT200.000.050.001.500.00-423399.66%
ISRG230616P002050002023-05-12 3:57PM EDT205.000.050.000.050.00-214560.94%
ISRG230616P002100002023-05-23 3:38PM EDT210.000.050.000.100.00-1519661.72%
ISRG230616P002150002023-04-26 1:20PM EDT215.000.400.003.000.00-1297.61%
ISRG230616P002200002023-05-23 12:33PM EDT220.000.100.000.050.00-101,62751.17%
ISRG230616P002250002023-05-23 3:39PM EDT225.000.100.000.10-0.01-9.09%370151.56%
ISRG230616P002300002023-05-15 10:26AM EDT230.000.100.004.20+0.05+100.00%321689.09%
ISRG230616P002350002023-05-09 9:34AM EDT235.000.080.000.95-0.27-77.14%111861.38%
ISRG230616P002400002023-05-12 10:41AM EDT240.000.420.104.200.00-1420579.11%
ISRG230616P002450002023-05-25 2:12PM EDT245.000.230.050.700.00-456651.03%
ISRG230616P002500002023-05-22 11:38AM EDT250.000.200.101.000.00-121350.51%
ISRG230616P002550002023-05-23 3:24PM EDT255.000.310.154.50-0.29-48.33%115865.21%
ISRG230616P002600002023-05-26 2:03PM EDT260.000.450.254.50-0.31-40.79%410560.49%
ISRG230616P002650002023-05-26 1:00PM EDT265.000.550.354.60-0.10-15.38%160956.09%
ISRG230616P002700002023-05-26 2:52PM EDT270.000.600.550.75-0.65-52.00%7754036.82%
ISRG230616P002750002023-05-26 1:29PM EDT275.000.900.700.95-0.40-30.77%5441734.60%
ISRG230616P002800002023-05-26 3:29PM EDT280.001.101.051.30-0.60-35.29%431,33132.98%
ISRG230616P002850002023-05-26 2:05PM EDT285.001.801.451.70-0.32-15.09%6411830.88%
ISRG230616P002900002023-05-26 3:29PM EDT290.002.302.052.40-0.80-25.81%191,28429.56%
ISRG230616P002950002023-05-26 11:34AM EDT295.003.532.853.20-0.62-14.94%349127.54%
ISRG230616P003000002023-05-26 2:25PM EDT300.004.804.105.90-0.80-14.29%360531.52%
ISRG230616P003050002023-05-26 3:52PM EDT305.005.675.706.10-1.92-25.30%8218624.54%
ISRG230616P003100002023-05-26 12:30PM EDT310.009.088.008.40-3.00-24.83%234123.40%
ISRG230616P003150002023-05-26 1:17PM EDT315.0011.7010.9011.40+1.74+17.47%47722.64%
ISRG230616P003200002023-05-25 12:59PM EDT320.0019.8014.4015.400.00-41723.86%
ISRG230616P003250002023-05-26 9:59AM EDT325.0021.1018.5019.60-3.99-15.90%52024.45%
ISRG230616P003300002023-05-24 9:45AM EDT330.0029.7023.0023.900.00-1023.79%
ISRG230616P003350002023-05-22 1:09PM EDT335.0019.4026.5029.400.00-4031.12%
ISRG230616P003400002023-05-01 9:34AM EDT340.0035.5032.0033.900.00-1030.66%
ISRG230616P003500002023-05-01 9:41AM EDT350.0041.8041.3043.900.00-1037.04%
ISRG230616P003550002023-05-18 3:51PM EDT355.0042.8047.5049.200.00-1143.04%
ISRG230616P003600002023-04-19 2:01PM EDT360.0059.6444.4047.700.00--00.00%
ISRG230616P003900002023-04-19 2:01PM EDT390.0089.6671.5077.300.00--00.00%
ISRG230616P004000002023-04-19 3:43PM EDT400.00101.2681.6087.000.00-400.00%