ISRG - Intuitive Surgical, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
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 | 2023-05-10 9:30AM EDT | 100.00 | 204.00 | 206.40 | 207.70 | 0.00 | - | 2 | 4 | 191.02% |
| ISRG230616C00120000 | 2022-08-26 3:07PM EDT | 120.00 | 99.63 | 75.70 | 80.40 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG230616C00125000 | 2022-11-29 1:29PM EDT | 125.00 | 138.68 | 145.20 | 147.90 | 0.00 | - | 3 | 2 | 0.00% |
| ISRG230616C00135000 | 2022-09-22 10:19AM EDT | 135.00 | 67.40 | 89.20 | 94.40 | 0.00 | - | - | 4 | 0.00% |
| ISRG230616C00140000 | 2023-03-24 11:06AM EDT | 140.00 | 112.20 | 160.30 | 163.50 | 0.00 | - | 1 | 5 | 0.00% |
| ISRG230616C00145000 | 2022-09-20 11:32AM EDT | 145.00 | 67.14 | 80.20 | 83.30 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG230616C00155000 | 2022-09-22 12:12PM EDT | 155.00 | 52.00 | 73.30 | 76.40 | 0.00 | - | - | 12 | 0.00% |
| ISRG230616C00160000 | 2022-10-31 9:38AM EDT | 160.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG230616C00165000 | 2023-05-19 1:43PM EDT | 165.00 | 148.95 | 141.00 | 144.60 | 0.00 | - | 1 | 13 | 142.24% |
| ISRG230616C00170000 | 2023-04-19 10:47AM EDT | 170.00 | 135.70 | 142.90 | 148.00 | 0.00 | - | 8 | 12 | 232.32% |
| ISRG230616C00175000 | 2023-03-23 3:28PM EDT | 175.00 | 71.61 | 124.50 | 128.40 | 0.00 | - | 3 | 5 | 0.00% |
| ISRG230616C00180000 | 2023-01-26 4:37PM EDT | 180.00 | 75.30 | 54.40 | 58.10 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG230616C00185000 | 2023-05-01 1:12PM EDT | 185.00 | 119.60 | 120.80 | 123.80 | 0.00 | - | 1 | 4 | 104.15% |
| ISRG230616C00190000 | 2023-04-17 3:39PM EDT | 190.00 | 80.64 | 117.40 | 120.10 | 0.00 | - | 1 | 24 | 130.86% |
| ISRG230616C00195000 | 2022-10-12 2:06PM EDT | 195.00 | 24.40 | 81.90 | 83.20 | 0.00 | - | 1 | 37 | 0.00% |
| ISRG230616C00200000 | 2023-05-12 1:45PM EDT | 200.00 | 103.68 | 105.90 | 107.90 | 0.00 | - | 2 | 38 | 105.03% |
| ISRG230616C00205000 | 2023-05-12 1:45PM EDT | 205.00 | 98.74 | 101.20 | 103.00 | 0.00 | - | - | 2 | 77.05% |
| ISRG230616C00210000 | 2023-05-05 10:02AM EDT | 210.00 | 93.75 | 96.20 | 99.40 | 0.00 | - | 1 | 39 | 92.87% |
| ISRG230616C00215000 | 2023-05-08 3:04PM EDT | 215.00 | 89.30 | 90.70 | 94.00 | 0.00 | - | 1 | 2 | 77.83% |
| ISRG230616C00220000 | 2023-05-04 10:07AM EDT | 220.00 | 83.60 | 86.50 | 89.40 | 0.00 | - | 1 | 29 | 85.72% |
| ISRG230616C00225000 | 2023-03-23 12:35PM EDT | 225.00 | 30.92 | 75.80 | 78.70 | 0.00 | - | - | 1 | 0.00% |
| ISRG230616C00230000 | 2023-05-22 9:48AM EDT | 230.00 | 85.60 | 75.70 | 79.00 | 0.00 | - | 1 | 407 | 64.94% |
| ISRG230616C00235000 | 2023-03-23 2:25PM EDT | 235.00 | 22.90 | 65.90 | 69.10 | 0.00 | - | - | 1 | 0.00% |
| ISRG230616C00240000 | 2023-05-15 11:28AM EDT | 240.00 | 68.72 | 67.20 | 69.20 | +0.67 | +0.98% | 1 | 533 | 70.00% |
| ISRG230616C00245000 | 2023-05-10 1:42PM EDT | 245.00 | 57.80 | 62.20 | 63.40 | 0.00 | - | 2 | 5 | 60.18% |
| ISRG230616C00250000 | 2023-05-26 3:51PM EDT | 250.00 | 58.35 | 56.90 | 59.90 | -4.47 | -7.12% | 2 | 941 | 62.72% |
| ISRG230616C00255000 | 2023-05-23 2:15PM EDT | 255.00 | 45.78 | 52.30 | 53.50 | 0.00 | - | 1 | 18 | 52.61% |
| ISRG230616C00260000 | 2023-05-24 9:45AM EDT | 260.00 | 42.76 | 45.30 | 49.30 | 0.00 | - | 2 | 203 | 60.67% |
| ISRG230616C00265000 | 2023-05-19 12:52PM EDT | 265.00 | 49.45 | 42.30 | 43.90 | 0.00 | - | 1 | 32 | 52.60% |
| ISRG230616C00270000 | 2023-05-26 1:18PM EDT | 270.00 | 37.50 | 37.90 | 42.10 | +5.00 | +15.38% | 3 | 1,549 | 54.91% |
| ISRG230616C00275000 | 2023-05-25 9:45AM EDT | 275.00 | 26.10 | 33.10 | 36.50 | 0.00 | - | 1 | 116 | 57.65% |
| ISRG230616C00280000 | 2023-05-26 2:24PM EDT | 280.00 | 27.20 | 26.90 | 29.70 | +3.83 | +16.39% | 2 | 572 | 42.43% |
| ISRG230616C00285000 | 2023-05-24 10:48AM EDT | 285.00 | 20.00 | 23.40 | 24.70 | 0.00 | - | 1 | 61 | 37.04% |
| ISRG230616C00290000 | 2023-05-26 11:20AM EDT | 290.00 | 18.05 | 18.10 | 21.00 | +2.06 | +12.88% | 1 | 1,609 | 37.50% |
| ISRG230616C00295000 | 2023-05-26 10:32AM EDT | 295.00 | 14.00 | 15.40 | 16.00 | +2.60 | +22.81% | 2 | 452 | 31.32% |
| ISRG230616C00300000 | 2023-05-26 3:57PM EDT | 300.00 | 12.35 | 11.70 | 12.20 | +3.65 | +41.95% | 22 | 303 | 29.29% |
| ISRG230616C00305000 | 2023-05-26 2:37PM EDT | 305.00 | 7.90 | 8.50 | 8.90 | 0.00 | - | 70 | 300 | 27.70% |
| ISRG230616C00310000 | 2023-05-26 3:57PM EDT | 310.00 | 6.20 | 5.70 | 6.10 | +0.70 | +12.73% | 17 | 1,499 | 26.21% |
| ISRG230616C00315000 | 2023-05-26 3:46PM EDT | 315.00 | 4.00 | 3.60 | 4.00 | +0.64 | +19.05% | 10 | 761 | 25.32% |
| ISRG230616C00320000 | 2023-05-26 3:35PM EDT | 320.00 | 2.25 | 2.15 | 2.60 | +0.35 | +18.42% | 84 | 534 | 25.18% |
| ISRG230616C00325000 | 2023-05-26 2:51PM EDT | 325.00 | 1.25 | 1.20 | 1.50 | +0.40 | +47.06% | 212 | 279 | 24.44% |
| ISRG230616C00330000 | 2023-05-26 1:48PM EDT | 330.00 | 0.70 | 0.70 | 0.85 | +0.28 | +66.67% | 3 | 1,344 | 24.17% |
| ISRG230616C00335000 | 2023-05-26 9:49AM EDT | 335.00 | 0.35 | 0.35 | 0.50 | +0.04 | +12.90% | 3 | 110 | 24.44% |
| ISRG230616C00340000 | 2023-05-25 2:21PM EDT | 340.00 | 0.20 | 0.05 | 4.40 | 0.00 | - | 7 | 968 | 52.06% |
| ISRG230616C00345000 | 2023-05-24 9:51AM EDT | 345.00 | 0.25 | 0.05 | 3.90 | 0.00 | - | 2 | 27 | 53.82% |
| ISRG230616C00350000 | 2023-05-18 2:47PM EDT | 350.00 | 0.20 | 0.05 | 0.95 | 0.00 | - | 57 | 323 | 38.49% |
| ISRG230616C00355000 | 2023-05-08 9:46AM EDT | 355.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 116 | 51.54% |
| ISRG230616C00360000 | 2023-05-09 9:30AM EDT | 360.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 445 | 39.11% |
| ISRG230616C00365000 | 2023-05-16 12:28PM EDT | 365.00 | 0.11 | 0.00 | 1.55 | 0.00 | - | 22 | 50 | 53.17% |
| ISRG230616C00370000 | 2023-05-22 2:24PM EDT | 370.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 61 | 39.50% |
| ISRG230616C00380000 | 2023-05-10 2:37PM EDT | 380.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 100 | 67.16% |
| ISRG230616C00390000 | 2023-05-10 2:36PM EDT | 390.00 | 0.10 | 0.00 | 4.00 | 0.00 | - | 1 | 108 | 71.73% |
| ISRG230616C00400000 | 2023-05-08 12:04PM EDT | 400.00 | 0.10 | 0.00 | 3.20 | 0.00 | - | 3 | 168 | 73.41% |
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 | 2023-03-30 12:34PM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 39 | 232.42% |
| ISRG230616P00100000 | 2023-04-28 11:51AM EDT | 100.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 285.06% |
| ISRG230616P00105000 | 2023-03-30 12:34PM EDT | 105.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 213.67% |
| ISRG230616P00110000 | 2023-03-27 12:35PM EDT | 110.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 62 | 167.97% |
| ISRG230616P00115000 | 2023-03-31 1:22PM EDT | 115.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 12 | 196.58% |
| ISRG230616P00120000 | 2023-04-03 11:34AM EDT | 120.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 143.75% |
| ISRG230616P00125000 | 2023-04-03 11:36AM EDT | 125.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 3 | 5 | 176.86% |
| ISRG230616P00130000 | 2023-04-03 11:35AM EDT | 130.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 27 | 148.44% |
| ISRG230616P00135000 | 2023-04-19 10:55AM EDT | 135.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 21 | 338 | 162.89% |
| ISRG230616P00140000 | 2023-02-01 12:38PM EDT | 140.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 53 | 33 | 153.52% |
| ISRG230616P00145000 | 2023-02-01 1:21PM EDT | 145.00 | 0.80 | 0.15 | 1.35 | 0.00 | - | 100 | 81 | 163.38% |
| ISRG230616P00150000 | 2023-04-19 2:29PM EDT | 150.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 22 | 156.69% |
| ISRG230616P00155000 | 2023-04-21 10:43AM EDT | 155.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 24 | 150.24% |
| ISRG230616P00160000 | 2023-04-26 10:39AM EDT | 160.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 202 | 112.31% |
| ISRG230616P00165000 | 2023-04-25 10:12AM EDT | 165.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 12 | 41 | 97.27% |
| ISRG230616P00170000 | 2023-04-24 2:52PM EDT | 170.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 162 | 112.01% |
| ISRG230616P00175000 | 2023-02-13 2:35PM EDT | 175.00 | 1.75 | 1.25 | 2.85 | 0.00 | - | 1 | 45 | 152.95% |
| ISRG230616P00180000 | 2023-05-02 11:08AM EDT | 180.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 70 | 91.21% |
| ISRG230616P00185000 | 2023-05-26 2:36PM EDT | 185.00 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 5 | 234 | 86.91% |
| ISRG230616P00190000 | 2023-05-12 12:03PM EDT | 190.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 15 | 262 | 80.08% |
| ISRG230616P00195000 | 2023-05-05 3:23PM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 51 | 157 | 75.98% |
| ISRG230616P00200000 | 2023-05-12 9:30AM EDT | 200.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 233 | 99.66% |
| ISRG230616P00205000 | 2023-05-12 3:57PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 145 | 60.94% |
| ISRG230616P00210000 | 2023-05-23 3:38PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 196 | 61.72% |
| ISRG230616P00215000 | 2023-04-26 1:20PM EDT | 215.00 | 0.40 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 97.61% |
| ISRG230616P00220000 | 2023-05-23 12:33PM EDT | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 1,627 | 51.17% |
| ISRG230616P00225000 | 2023-05-23 3:39PM EDT | 225.00 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 3 | 701 | 51.56% |
| ISRG230616P00230000 | 2023-05-15 10:26AM EDT | 230.00 | 0.10 | 0.00 | 4.20 | +0.05 | +100.00% | 3 | 216 | 89.09% |
| ISRG230616P00235000 | 2023-05-09 9:34AM EDT | 235.00 | 0.08 | 0.00 | 0.95 | -0.27 | -77.14% | 1 | 118 | 61.38% |
| ISRG230616P00240000 | 2023-05-12 10:41AM EDT | 240.00 | 0.42 | 0.10 | 4.20 | 0.00 | - | 14 | 205 | 79.11% |
| ISRG230616P00245000 | 2023-05-25 2:12PM EDT | 245.00 | 0.23 | 0.05 | 0.70 | 0.00 | - | 45 | 66 | 51.03% |
| ISRG230616P00250000 | 2023-05-22 11:38AM EDT | 250.00 | 0.20 | 0.10 | 1.00 | 0.00 | - | 1 | 213 | 50.51% |
| ISRG230616P00255000 | 2023-05-23 3:24PM EDT | 255.00 | 0.31 | 0.15 | 4.50 | -0.29 | -48.33% | 1 | 158 | 65.21% |
| ISRG230616P00260000 | 2023-05-26 2:03PM EDT | 260.00 | 0.45 | 0.25 | 4.50 | -0.31 | -40.79% | 4 | 105 | 60.49% |
| ISRG230616P00265000 | 2023-05-26 1:00PM EDT | 265.00 | 0.55 | 0.35 | 4.60 | -0.10 | -15.38% | 1 | 609 | 56.09% |
| ISRG230616P00270000 | 2023-05-26 2:52PM EDT | 270.00 | 0.60 | 0.55 | 0.75 | -0.65 | -52.00% | 77 | 540 | 36.82% |
| ISRG230616P00275000 | 2023-05-26 1:29PM EDT | 275.00 | 0.90 | 0.70 | 0.95 | -0.40 | -30.77% | 54 | 417 | 34.60% |
| ISRG230616P00280000 | 2023-05-26 3:29PM EDT | 280.00 | 1.10 | 1.05 | 1.30 | -0.60 | -35.29% | 43 | 1,331 | 32.98% |
| ISRG230616P00285000 | 2023-05-26 2:05PM EDT | 285.00 | 1.80 | 1.45 | 1.70 | -0.32 | -15.09% | 64 | 118 | 30.88% |
| ISRG230616P00290000 | 2023-05-26 3:29PM EDT | 290.00 | 2.30 | 2.05 | 2.40 | -0.80 | -25.81% | 19 | 1,284 | 29.56% |
| ISRG230616P00295000 | 2023-05-26 11:34AM EDT | 295.00 | 3.53 | 2.85 | 3.20 | -0.62 | -14.94% | 3 | 491 | 27.54% |
| ISRG230616P00300000 | 2023-05-26 2:25PM EDT | 300.00 | 4.80 | 4.10 | 5.90 | -0.80 | -14.29% | 3 | 605 | 31.52% |
| ISRG230616P00305000 | 2023-05-26 3:52PM EDT | 305.00 | 5.67 | 5.70 | 6.10 | -1.92 | -25.30% | 82 | 186 | 24.54% |
| ISRG230616P00310000 | 2023-05-26 12:30PM EDT | 310.00 | 9.08 | 8.00 | 8.40 | -3.00 | -24.83% | 2 | 341 | 23.40% |
| ISRG230616P00315000 | 2023-05-26 1:17PM EDT | 315.00 | 11.70 | 10.90 | 11.40 | +1.74 | +17.47% | 4 | 77 | 22.64% |
| ISRG230616P00320000 | 2023-05-25 12:59PM EDT | 320.00 | 19.80 | 14.40 | 15.40 | 0.00 | - | 4 | 17 | 23.86% |
| ISRG230616P00325000 | 2023-05-26 9:59AM EDT | 325.00 | 21.10 | 18.50 | 19.60 | -3.99 | -15.90% | 5 | 20 | 24.45% |
| ISRG230616P00330000 | 2023-05-24 9:45AM EDT | 330.00 | 29.70 | 23.00 | 23.90 | 0.00 | - | 1 | 0 | 23.79% |
| ISRG230616P00335000 | 2023-05-22 1:09PM EDT | 335.00 | 19.40 | 26.50 | 29.40 | 0.00 | - | 4 | 0 | 31.12% |
| ISRG230616P00340000 | 2023-05-01 9:34AM EDT | 340.00 | 35.50 | 32.00 | 33.90 | 0.00 | - | 1 | 0 | 30.66% |
| ISRG230616P00350000 | 2023-05-01 9:41AM EDT | 350.00 | 41.80 | 41.30 | 43.90 | 0.00 | - | 1 | 0 | 37.04% |
| ISRG230616P00355000 | 2023-05-18 3:51PM EDT | 355.00 | 42.80 | 47.50 | 49.20 | 0.00 | - | 1 | 1 | 43.04% |
| ISRG230616P00360000 | 2023-04-19 2:01PM EDT | 360.00 | 59.64 | 44.40 | 47.70 | 0.00 | - | - | 0 | 0.00% |
| ISRG230616P00390000 | 2023-04-19 2:01PM EDT | 390.00 | 89.66 | 71.50 | 77.30 | 0.00 | - | - | 0 | 0.00% |
| ISRG230616P00400000 | 2023-04-19 3:43PM EDT | 400.00 | 101.26 | 81.60 | 87.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.