ISRG - Intuitive Surgical, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour21 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230721C00115000 | 2023-05-17 12:02PM EDT | 115.00 | 191.88 | 197.30 | 199.80 | 0.00 | - | - | 1 | 148.97% |
| ISRG230721C00130000 | 2023-05-17 10:48AM EDT | 130.00 | 174.68 | 181.30 | 185.60 | 0.00 | - | 6 | 3 | 145.75% |
| ISRG230721C00165000 | 2023-03-01 12:57PM EDT | 165.00 | 68.84 | 91.20 | 95.80 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG230721C00170000 | 2023-02-15 12:16PM EDT | 170.00 | 79.00 | 70.80 | 73.80 | 0.00 | - | - | 1 | 0.00% |
| ISRG230721C00175000 | 2023-05-10 3:09PM EDT | 175.00 | 129.87 | 136.70 | 140.30 | 0.00 | - | 1 | 7 | 98.17% |
| ISRG230721C00185000 | 2023-04-21 2:35PM EDT | 185.00 | 117.10 | 129.90 | 133.60 | 0.00 | - | 12 | 12 | 103.64% |
| ISRG230721C00190000 | 2023-03-27 2:13PM EDT | 190.00 | 68.40 | 106.00 | 109.10 | 0.00 | - | 3 | 3 | 0.00% |
| ISRG230721C00195000 | 2023-05-02 10:57AM EDT | 195.00 | 107.30 | 112.70 | 116.30 | 0.00 | - | 8 | 6 | 0.00% |
| ISRG230721C00200000 | 2023-05-23 11:42AM EDT | 200.00 | 109.70 | 112.40 | 114.50 | 0.00 | - | 1 | 23 | 69.21% |
| ISRG230721C00205000 | 2023-05-11 12:24PM EDT | 205.00 | 100.96 | 108.60 | 112.00 | 0.00 | - | 1 | 8 | 75.06% |
| ISRG230721C00210000 | 2023-04-19 9:37AM EDT | 210.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ISRG230721C00215000 | 2023-03-10 2:58PM EDT | 215.00 | 26.60 | 48.90 | 52.30 | 0.00 | - | 8 | 16 | 0.00% |
| ISRG230721C00220000 | 2023-03-27 2:51PM EDT | 220.00 | 44.50 | 76.50 | 79.70 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG230721C00225000 | 2023-05-26 12:38PM EDT | 225.00 | 83.37 | 89.00 | 90.80 | 0.00 | - | 1 | 53 | 57.67% |
| ISRG230721C00230000 | 2023-04-17 10:02AM EDT | 230.00 | 45.19 | 80.60 | 83.10 | 0.00 | - | 1 | 11 | 0.00% |
| ISRG230721C00235000 | 2023-05-02 11:53AM EDT | 235.00 | 68.42 | 75.70 | 76.50 | 0.00 | - | 1 | 9 | 0.00% |
| ISRG230721C00240000 | 2023-05-19 12:16PM EDT | 240.00 | 75.50 | 73.90 | 76.20 | 0.00 | - | 2 | 38 | 57.34% |
| ISRG230721C00245000 | 2023-05-31 1:22PM EDT | 245.00 | 62.38 | 68.90 | 70.10 | 0.00 | - | 1 | 29 | 46.83% |
| ISRG230721C00250000 | 2023-05-31 1:22PM EDT | 250.00 | 57.63 | 64.80 | 66.00 | 0.00 | - | 1 | 96 | 49.41% |
| ISRG230721C00255000 | 2023-05-30 2:02PM EDT | 255.00 | 56.10 | 59.60 | 61.40 | 0.00 | - | 6 | 26 | 48.21% |
| ISRG230721C00260000 | 2023-06-01 3:37PM EDT | 260.00 | 53.73 | 54.50 | 57.30 | 0.00 | - | 2 | 100 | 48.95% |
| ISRG230721C00265000 | 2023-06-02 3:35PM EDT | 265.00 | 50.85 | 50.60 | 51.70 | 0.00 | - | 1 | 102 | 42.84% |
| ISRG230721C00270000 | 2023-06-01 3:23PM EDT | 270.00 | 45.25 | 46.20 | 46.90 | 0.00 | - | 2 | 67 | 40.26% |
| ISRG230721C00275000 | 2023-05-31 12:27PM EDT | 275.00 | 34.23 | 41.80 | 43.60 | 0.00 | - | 12 | 88 | 43.01% |
| ISRG230721C00280000 | 2023-06-01 3:11PM EDT | 280.00 | 36.80 | 37.30 | 38.30 | 0.00 | - | 1 | 118 | 38.25% |
| ISRG230721C00285000 | 2023-05-23 1:04PM EDT | 285.00 | 25.74 | 33.10 | 33.70 | 0.00 | - | 11 | 36 | 35.76% |
| ISRG230721C00290000 | 2023-06-02 3:25PM EDT | 290.00 | 29.60 | 29.00 | 29.60 | 0.00 | - | 1 | 64 | 34.49% |
| ISRG230721C00295000 | 2023-06-02 2:54PM EDT | 295.00 | 25.81 | 25.10 | 25.60 | 0.00 | - | 2 | 302 | 33.08% |
| ISRG230721C00300000 | 2023-06-02 12:12PM EDT | 300.00 | 21.10 | 21.50 | 21.90 | 0.00 | - | 1 | 329 | 31.98% |
| ISRG230721C00305000 | 2023-06-05 10:08AM EDT | 305.00 | 17.05 | 17.90 | 18.20 | -1.05 | -5.80% | 1 | 433 | 30.37% |
| ISRG230721C00310000 | 2023-06-05 10:04AM EDT | 310.00 | 14.00 | 14.80 | 15.10 | -1.20 | -7.89% | 1 | 213 | 29.58% |
| ISRG230721C00315000 | 2023-06-05 10:34AM EDT | 315.00 | 11.65 | 12.10 | 12.20 | -0.60 | -4.90% | 5 | 153 | 28.61% |
| ISRG230721C00320000 | 2023-06-05 10:47AM EDT | 320.00 | 9.60 | 9.30 | 9.80 | -0.70 | -6.80% | 15 | 233 | 28.07% |
| ISRG230721C00325000 | 2023-06-02 12:27PM EDT | 325.00 | 7.40 | 7.30 | 7.60 | 0.00 | - | 10 | 471 | 27.28% |
| ISRG230721C00330000 | 2023-06-02 3:55PM EDT | 330.00 | 6.00 | 5.60 | 5.90 | 0.00 | - | 6 | 530 | 26.93% |
| ISRG230721C00335000 | 2023-06-01 1:12PM EDT | 335.00 | 4.22 | 4.20 | 4.40 | 0.00 | - | 1 | 474 | 26.35% |
| ISRG230721C00340000 | 2023-06-02 2:27PM EDT | 340.00 | 3.34 | 3.00 | 3.30 | 0.00 | - | 10 | 215 | 26.12% |
| ISRG230721C00345000 | 2023-06-02 3:58PM EDT | 345.00 | 2.17 | 2.25 | 2.40 | 0.00 | - | 12 | 57 | 25.81% |
| ISRG230721C00350000 | 2023-06-02 3:54PM EDT | 350.00 | 1.83 | 1.55 | 1.75 | 0.00 | - | 13 | 108 | 25.70% |
| ISRG230721C00355000 | 2023-06-02 1:46PM EDT | 355.00 | 1.30 | 1.10 | 1.25 | 0.00 | - | 2 | 12 | 25.56% |
| ISRG230721C00360000 | 2023-05-31 9:37AM EDT | 360.00 | 0.61 | 0.75 | 0.90 | 0.00 | - | 1 | 50 | 25.59% |
| ISRG230721C00365000 | 2023-06-05 9:51AM EDT | 365.00 | 0.65 | 0.50 | 0.75 | -0.15 | -18.75% | 1 | 4 | 26.45% |
| ISRG230721C00370000 | 2023-06-05 10:04AM EDT | 370.00 | 0.48 | 0.30 | 1.05 | +0.03 | +6.67% | 4 | 210 | 30.38% |
| ISRG230721C00380000 | 2023-06-01 3:29PM EDT | 380.00 | 0.30 | 0.10 | 1.50 | 0.00 | - | 11 | 113 | 36.90% |
| ISRG230721C00390000 | 2023-05-09 3:26PM EDT | 390.00 | 0.35 | 0.05 | 2.50 | 0.00 | - | 2 | 0 | 45.94% |
| ISRG230721C00400000 | 2023-05-23 1:27PM EDT | 400.00 | 0.05 | 0.05 | 2.00 | 0.00 | - | 1 | 72 | 47.06% |
| ISRG230721C00405000 | 2023-05-19 2:13PM EDT | 405.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 5 | 3 | 48.82% |
| ISRG230721C00410000 | 2023-05-19 10:07AM EDT | 410.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 51.67% |
| ISRG230721C00415000 | 2023-05-19 10:09AM EDT | 415.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 13 | 13 | 52.22% |
| ISRG230721C00420000 | 2023-05-31 9:34AM EDT | 420.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 30 | 38.28% |
Options de ventepour21 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230721P00115000 | 2023-04-05 12:34PM EDT | 115.00 | 0.67 | 0.00 | 1.05 | 0.00 | - | 8 | 10 | 131.45% |
| ISRG230721P00120000 | 2023-05-30 1:05PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 89.84% |
| ISRG230721P00125000 | 2023-05-04 12:28PM EDT | 125.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 10 | 14 | 127.98% |
| ISRG230721P00130000 | 2023-05-24 10:56AM EDT | 130.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 60 | 131.49% |
| ISRG230721P00135000 | 2023-03-10 2:07PM EDT | 135.00 | 0.62 | 0.00 | 1.30 | 0.00 | - | 10 | 56 | 115.53% |
| ISRG230721P00140000 | 2023-02-01 12:38PM EDT | 140.00 | 0.58 | 0.05 | 1.55 | 0.00 | - | 53 | 30 | 114.65% |
| ISRG230721P00145000 | 2023-02-21 4:50PM EDT | 145.00 | 1.10 | 0.25 | 1.60 | 0.00 | - | 3 | 79 | 112.79% |
| ISRG230721P00150000 | 2023-05-23 3:44PM EDT | 150.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 80.08% |
| ISRG230721P00155000 | 2023-04-21 10:43AM EDT | 155.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 4 | 3 | 80.37% |
| ISRG230721P00160000 | 2023-04-27 1:51PM EDT | 160.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 193 | 75.39% |
| ISRG230721P00165000 | 2023-05-31 1:32PM EDT | 165.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 52 | 72.17% |
| ISRG230721P00170000 | 2023-04-25 3:33PM EDT | 170.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | 3 | 38 | 67.38% |
| ISRG230721P00175000 | 2023-03-10 2:18PM EDT | 175.00 | 3.70 | 0.40 | 2.75 | 0.00 | - | 3 | 15 | 97.17% |
| ISRG230721P00180000 | 2023-03-27 12:03PM EDT | 180.00 | 1.96 | 0.05 | 1.45 | 0.00 | - | 10 | 21 | 81.25% |
| ISRG230721P00185000 | 2023-03-20 12:41PM EDT | 185.00 | 3.40 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 84.20% |
| ISRG230721P00190000 | 2023-05-22 2:22PM EDT | 190.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 2 | 44 | 80.52% |
| ISRG230721P00195000 | 2023-06-02 3:49PM EDT | 195.00 | 0.22 | 0.05 | 2.30 | 0.00 | - | 11 | 17 | 76.93% |
| ISRG230721P00200000 | 2023-05-24 10:56AM EDT | 200.00 | 0.43 | 0.05 | 0.50 | 0.00 | - | 1 | 39 | 57.76% |
| ISRG230721P00205000 | 2023-04-18 12:14PM EDT | 205.00 | 1.75 | 0.00 | 2.50 | 0.00 | - | 11 | 60 | 70.83% |
| ISRG230721P00210000 | 2023-05-18 2:42PM EDT | 210.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 55.18% |
| ISRG230721P00215000 | 2023-05-02 3:27PM EDT | 215.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 58.13% |
| ISRG230721P00220000 | 2023-04-28 10:30AM EDT | 220.00 | 1.00 | 0.20 | 0.80 | 0.00 | - | 1 | 32 | 51.34% |
| ISRG230721P00225000 | 2023-05-12 9:58AM EDT | 225.00 | 0.60 | 0.15 | 1.60 | 0.00 | - | 1 | 33 | 53.64% |
| ISRG230721P00230000 | 2023-05-31 2:57PM EDT | 230.00 | 0.80 | 0.15 | 1.65 | 0.00 | - | 9 | 407 | 50.93% |
| ISRG230721P00235000 | 2023-05-24 3:07PM EDT | 235.00 | 1.15 | 0.20 | 1.70 | 0.00 | - | 2 | 12 | 54.98% |
| ISRG230721P00240000 | 2023-06-05 9:42AM EDT | 240.00 | 0.70 | 0.25 | 1.70 | -0.35 | -33.33% | 1 | 65 | 51.75% |
| ISRG230721P00245000 | 2023-06-01 1:40PM EDT | 245.00 | 1.00 | 0.40 | 1.90 | 0.00 | - | 1 | 52 | 49.90% |
| ISRG230721P00250000 | 2023-05-31 2:05PM EDT | 250.00 | 1.52 | 0.50 | 2.10 | 0.00 | - | 65 | 85 | 47.93% |
| ISRG230721P00255000 | 2023-05-31 3:59PM EDT | 255.00 | 1.68 | 1.00 | 1.20 | 0.00 | - | 46 | 86 | 38.89% |
| ISRG230721P00260000 | 2023-06-01 10:27AM EDT | 260.00 | 1.43 | 1.25 | 1.45 | -0.67 | -31.90% | 2 | 201 | 37.66% |
| ISRG230721P00265000 | 2023-06-02 2:33PM EDT | 265.00 | 1.73 | 1.55 | 1.75 | -0.05 | -2.81% | 2 | 148 | 36.41% |
| ISRG230721P00270000 | 2023-06-02 12:51PM EDT | 270.00 | 2.27 | 1.90 | 2.10 | 0.00 | - | 5 | 171 | 35.11% |
| ISRG230721P00275000 | 2023-06-05 10:20AM EDT | 275.00 | 2.60 | 2.35 | 2.60 | -0.05 | -1.89% | 6 | 70 | 34.14% |
| ISRG230721P00280000 | 2023-06-02 3:51PM EDT | 280.00 | 3.30 | 3.00 | 3.20 | +0.16 | +5.10% | 1 | 263 | 33.15% |
| ISRG230721P00285000 | 2023-06-05 10:25AM EDT | 285.00 | 3.93 | 3.70 | 3.90 | +0.02 | +0.51% | 1 | 89 | 32.06% |
| ISRG230721P00290000 | 2023-06-02 2:33PM EDT | 290.00 | 4.85 | 4.50 | 4.70 | 0.00 | - | 4 | 138 | 30.84% |
| ISRG230721P00295000 | 2023-06-02 3:51PM EDT | 295.00 | 5.74 | 5.50 | 5.80 | 0.00 | - | 8 | 109 | 30.00% |
| ISRG230721P00300000 | 2023-06-05 10:25AM EDT | 300.00 | 7.20 | 6.80 | 7.20 | -0.10 | -1.37% | 1 | 109 | 29.36% |
| ISRG230721P00305000 | 2023-06-05 10:25AM EDT | 305.00 | 8.70 | 8.30 | 8.60 | -0.86 | -9.00% | 5 | 111 | 28.13% |
| ISRG230721P00310000 | 2023-06-02 3:18PM EDT | 310.00 | 10.30 | 10.00 | 10.30 | 0.00 | - | 49 | 130 | 26.97% |
| ISRG230721P00315000 | 2023-06-05 10:47AM EDT | 315.00 | 12.30 | 12.40 | 12.50 | -1.04 | -7.80% | 24 | 52 | 26.26% |
| ISRG230721P00320000 | 2023-05-30 2:01PM EDT | 320.00 | 19.29 | 14.90 | 15.10 | 0.00 | - | 14 | 37 | 25.69% |
| ISRG230721P00325000 | 2023-06-01 12:11PM EDT | 325.00 | 21.20 | 17.50 | 17.80 | 0.00 | - | 1 | 37 | 24.56% |
| ISRG230721P00330000 | 2023-05-31 9:37AM EDT | 330.00 | 29.10 | 20.80 | 21.30 | 0.00 | - | 1 | 10 | 24.51% |
| ISRG230721P00340000 | 2023-05-30 9:46AM EDT | 340.00 | 30.30 | 28.20 | 28.90 | 0.00 | - | 1 | 5 | 23.69% |
| ISRG230721P00345000 | 2023-04-20 10:22AM EDT | 345.00 | 45.32 | 30.80 | 34.30 | 0.00 | - | - | 11 | 27.70% |
| ISRG230721P00350000 | 2023-05-17 10:39AM EDT | 350.00 | 44.66 | 35.90 | 38.30 | 0.00 | - | 2 | 0 | 26.51% |
| ISRG230721P00355000 | 2023-05-26 2:45PM EDT | 355.00 | 49.00 | 41.10 | 43.70 | 0.00 | - | 1 | 1 | 30.48% |
| ISRG230721P00380000 | 2023-04-19 2:15PM EDT | 380.00 | 80.23 | 64.50 | 68.00 | 0.00 | - | - | 0 | 37.72% |
| ISRG230721P00390000 | 2023-04-19 3:50PM EDT | 390.00 | 91.00 | 74.10 | 76.80 | 0.00 | - | - | 0 | 31.98% |
| ISRG230721P00400000 | 2023-05-17 10:39AM EDT | 400.00 | 94.68 | 85.40 | 88.00 | 0.00 | - | 2 | 0 | 44.97% |
| ISRG230721P00410000 | 2023-04-26 3:48PM EDT | 410.00 | 114.46 | 101.90 | 104.90 | 0.00 | - | 1 | 0 | 71.64% |
© 2023 Yahoo. Tous droits réservés.