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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230721C00175000 | 2022-12-02 3:27PM EST | 175.00 | 106.60 | 97.70 | 100.10 | 0.00 | - | 6 | 6 | 87.20% |
| ISRG230721C00190000 | 2023-01-20 1:08PM EST | 190.00 | 71.22 | 69.80 | 73.40 | 0.00 | - | 1 | 1 | 52.21% |
| ISRG230721C00200000 | 2023-01-18 10:49AM EST | 200.00 | 72.70 | 62.80 | 65.20 | 0.00 | - | - | 18 | 50.07% |
| ISRG230721C00205000 | 2023-01-13 2:06PM EST | 205.00 | 65.99 | 58.60 | 60.70 | 0.00 | - | - | 9 | 47.97% |
| ISRG230721C00210000 | 2023-01-25 10:17AM EST | 210.00 | 47.20 | 54.20 | 56.90 | 0.00 | - | 1 | 13 | 47.21% |
| ISRG230721C00215000 | 2023-01-26 10:07AM EST | 215.00 | 43.00 | 50.10 | 52.80 | 0.00 | - | 1 | 5 | 45.70% |
| ISRG230721C00220000 | 2023-01-31 11:56AM EST | 220.00 | 39.50 | 46.00 | 48.90 | +39.50 | - | - | 1 | 44.46% |
| ISRG230721C00230000 | 2023-01-26 3:40PM EST | 230.00 | 36.40 | 39.00 | 41.80 | 0.00 | - | - | 10 | 42.71% |
| ISRG230721C00235000 | 2023-01-25 11:30AM EST | 235.00 | 30.20 | 34.80 | 37.80 | 0.00 | - | - | 1 | 40.85% |
| ISRG230721C00240000 | 2023-02-03 2:17PM EST | 240.00 | 32.80 | 32.10 | 33.80 | +4.50 | +15.90% | 3 | 7 | 38.88% |
| ISRG230721C00245000 | 2022-12-16 9:30AM EST | 245.00 | 45.04 | 36.40 | 37.90 | 0.00 | - | 3 | 3 | 49.07% |
| ISRG230721C00250000 | 2023-02-02 12:11PM EST | 250.00 | 30.00 | 25.50 | 27.70 | 0.00 | - | 3 | 22 | 37.34% |
| ISRG230721C00255000 | 2023-02-02 3:52PM EST | 255.00 | 27.45 | 23.00 | 25.40 | 0.00 | - | 4 | 11 | 37.37% |
| ISRG230721C00260000 | 2023-02-02 11:51AM EST | 260.00 | 23.00 | 20.40 | 22.20 | 0.00 | - | 7 | 30 | 35.86% |
| ISRG230721C00265000 | 2023-02-03 2:18PM EST | 265.00 | 18.00 | 17.80 | 20.00 | +3.85 | +27.21% | 3 | 11 | 35.59% |
| ISRG230721C00270000 | 2023-02-03 10:46AM EST | 270.00 | 17.90 | 15.60 | 17.40 | +4.98 | +38.54% | 2 | 9 | 34.50% |
| ISRG230721C00275000 | 2023-02-01 12:31PM EST | 275.00 | 10.50 | 13.70 | 15.30 | 0.00 | - | 2 | 9 | 33.92% |
| ISRG230721C00280000 | 2023-02-03 10:25AM EST | 280.00 | 13.70 | 11.40 | 13.40 | +4.47 | +48.43% | 5 | 16 | 33.41% |
| ISRG230721C00285000 | 2023-01-20 3:31PM EST | 285.00 | 14.50 | 9.70 | 11.60 | 0.00 | - | 7 | 17 | 32.80% |
| ISRG230721C00290000 | 2023-02-02 3:52PM EST | 290.00 | 11.40 | 8.70 | 10.10 | 0.00 | - | 2 | 42 | 32.43% |
| ISRG230721C00295000 | 2023-01-26 9:42AM EST | 295.00 | 6.00 | 7.10 | 8.60 | 0.00 | - | 1 | 211 | 31.83% |
| ISRG230721C00300000 | 2023-01-26 2:43PM EST | 300.00 | 5.40 | 6.50 | 7.40 | 0.00 | - | 121 | 153 | 31.49% |
| ISRG230721C00305000 | 2023-02-01 3:26PM EST | 305.00 | 4.66 | 5.20 | 6.30 | 0.00 | - | 3 | 25 | 31.10% |
| ISRG230721C00310000 | 2023-02-02 12:06PM EST | 310.00 | 5.60 | 4.30 | 5.40 | 0.00 | - | 2 | 45 | 30.88% |
| ISRG230721C00315000 | 2023-02-03 3:12PM EST | 315.00 | 3.80 | 4.00 | 4.60 | +0.80 | +26.67% | 1 | 41 | 30.64% |
| ISRG230721C00320000 | 2023-01-25 10:11AM EST | 320.00 | 2.37 | 2.95 | 3.90 | 0.00 | - | 3 | 22 | 30.41% |
| ISRG230721C00325000 | 2023-01-10 3:20PM EST | 325.00 | 10.20 | 2.40 | 3.30 | 0.00 | - | 1 | 24 | 30.21% |
| ISRG230721C00330000 | 2023-02-02 2:55PM EST | 330.00 | 2.90 | 1.90 | 2.80 | 0.00 | - | 2 | 18 | 30.08% |
| ISRG230721C00335000 | 2023-01-23 10:24AM EST | 335.00 | 3.62 | 1.50 | 2.40 | 0.00 | - | - | 1 | 30.05% |
| ISRG230721C00340000 | 2023-02-01 3:23PM EST | 340.00 | 1.10 | 1.30 | 2.40 | +1.10 | - | - | 1 | 31.20% |
| ISRG230721C00345000 | 2023-02-02 9:40AM EST | 345.00 | 1.40 | 1.15 | 1.65 | 0.00 | - | 1 | 12 | 29.60% |
| ISRG230721C00350000 | 2023-01-25 1:47PM EST | 350.00 | 0.90 | 0.90 | 1.40 | 0.00 | - | 1 | 6 | 29.58% |
| ISRG230721C00355000 | 2023-01-27 3:43PM EST | 355.00 | 0.65 | 0.70 | 1.20 | 0.00 | - | 3 | 3 | 29.63% |
| ISRG230721C00360000 | 2023-01-25 12:51PM EST | 360.00 | 0.65 | 0.55 | 1.05 | 0.00 | - | 15 | 16 | 29.80% |
| ISRG230721C00365000 | 2022-12-19 12:02PM EST | 365.00 | 4.70 | 1.30 | 2.35 | 0.00 | - | 1 | 4 | 36.38% |
| ISRG230721C00370000 | 2023-01-23 10:33AM EST | 370.00 | 1.00 | 0.05 | 1.20 | 0.00 | - | 6 | 9 | 32.43% |
| ISRG230721C00380000 | 2023-02-02 1:03PM EST | 380.00 | 0.56 | 0.05 | 0.90 | 0.00 | - | 62 | 109 | 32.45% |
| ISRG230721C00390000 | 2023-02-02 11:09AM EST | 390.00 | 0.42 | 0.05 | 0.80 | 0.00 | - | 25 | 25 | 33.41% |
| ISRG230721C00400000 | 2023-01-31 3:50PM EST | 400.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 21 | 2 | 34.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230721P00125000 | 2023-01-27 10:50AM EST | 125.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 10 | 10 | 51.83% |
| ISRG230721P00130000 | 2023-01-30 3:56PM EST | 130.00 | 0.71 | 0.05 | 1.05 | 0.00 | - | 18 | 46 | 50.39% |
| ISRG230721P00135000 | 2023-01-30 3:50PM EST | 135.00 | 0.59 | 0.15 | 1.15 | 0.00 | - | 36 | 56 | 54.49% |
| ISRG230721P00140000 | 2023-02-01 11:38AM EST | 140.00 | 0.58 | 0.05 | 1.30 | 0.00 | - | 53 | 30 | 53.02% |
| ISRG230721P00145000 | 2023-02-01 12:21PM EST | 145.00 | 1.00 | 0.15 | 1.45 | 0.00 | - | 100 | 76 | 51.45% |
| ISRG230721P00150000 | 2023-01-25 3:31PM EST | 150.00 | 1.05 | 0.15 | 1.60 | 0.00 | - | 1 | 11 | 49.83% |
| ISRG230721P00155000 | 2023-01-31 2:48PM EST | 155.00 | 1.10 | 0.25 | 1.80 | +1.10 | - | - | 1 | 48.45% |
| ISRG230721P00160000 | 2023-01-31 2:48PM EST | 160.00 | 1.30 | 0.40 | 2.00 | 0.00 | - | 1 | 22 | 46.97% |
| ISRG230721P00165000 | 2023-01-31 2:48PM EST | 165.00 | 1.60 | 0.55 | 2.25 | 0.00 | - | 45 | 43 | 45.68% |
| ISRG230721P00170000 | 2023-02-01 9:56AM EST | 170.00 | 1.80 | 1.10 | 1.80 | 0.00 | - | 1 | 27 | 40.87% |
| ISRG230721P00175000 | 2023-01-31 2:48PM EST | 175.00 | 2.30 | 1.35 | 2.60 | 0.00 | - | 1 | 3 | 42.16% |
| ISRG230721P00180000 | 2023-01-25 10:37AM EST | 180.00 | 3.50 | 1.65 | 2.40 | 0.00 | - | 10 | 11 | 38.82% |
| ISRG230721P00190000 | 2023-01-25 3:15PM EST | 190.00 | 3.99 | 2.45 | 3.30 | 0.00 | - | 1 | 4 | 37.24% |
| ISRG230721P00195000 | 2023-01-26 3:50PM EST | 195.00 | 4.10 | 2.90 | 4.10 | 0.00 | - | 4 | 7 | 37.22% |
| ISRG230721P00200000 | 2023-02-02 1:01PM EST | 200.00 | 3.70 | 3.50 | 4.90 | 0.00 | - | 1 | 10 | 36.86% |
| ISRG230721P00205000 | 2022-12-21 3:50PM EST | 205.00 | 7.80 | 4.80 | 6.60 | 0.00 | - | - | 1 | 38.37% |
| ISRG230721P00210000 | 2023-01-30 10:55AM EST | 210.00 | 7.50 | 4.90 | 6.60 | 0.00 | - | 2 | 2 | 35.59% |
| ISRG230721P00215000 | 2022-12-12 3:17PM EST | 215.00 | 9.50 | 8.90 | 9.60 | 0.00 | - | 1 | 2 | 38.98% |
| ISRG230721P00220000 | 2023-02-03 3:56PM EST | 220.00 | 7.85 | 7.00 | 8.40 | -3.55 | -31.14% | 10 | 15 | 33.69% |
| ISRG230721P00225000 | 2023-02-01 11:39AM EST | 225.00 | 10.70 | 7.80 | 9.80 | 0.00 | - | 2 | 11 | 33.37% |
| ISRG230721P00230000 | 2023-02-01 3:33PM EST | 230.00 | 10.70 | 9.00 | 11.10 | 0.00 | - | 1 | 102 | 32.61% |
| ISRG230721P00235000 | 2023-01-26 10:25AM EST | 235.00 | 14.57 | 10.50 | 12.00 | 0.00 | - | 1 | 5 | 30.96% |
| ISRG230721P00240000 | 2023-01-23 12:12PM EST | 240.00 | 13.60 | 12.00 | 14.40 | 0.00 | - | 1 | 35 | 31.52% |
| ISRG230721P00245000 | 2023-02-02 9:36AM EST | 245.00 | 14.95 | 14.00 | 15.80 | 0.00 | - | 1 | 41 | 30.23% |
| ISRG230721P00250000 | 2023-01-20 3:09PM EST | 250.00 | 19.32 | 15.80 | 17.20 | 0.00 | - | 2 | 16 | 28.71% |
| ISRG230721P00255000 | 2022-12-02 12:17PM EST | 255.00 | 21.10 | 20.50 | 22.20 | 0.00 | - | 1 | 1 | 32.22% |
| ISRG230721P00260000 | 2023-02-03 1:15PM EST | 260.00 | 20.20 | 20.40 | 22.10 | +1.10 | +5.76% | 13 | 20 | 27.96% |
| ISRG230721P00270000 | 2022-12-06 10:58AM EST | 270.00 | 28.90 | 24.60 | 26.00 | 0.00 | - | - | 1 | 24.52% |
| ISRG230721P00280000 | 2023-02-02 9:30AM EST | 280.00 | 33.00 | 31.70 | 34.00 | 0.00 | - | 1 | 3 | 26.03% |
| ISRG230721P00290000 | 2023-01-23 3:36PM EST | 290.00 | 40.40 | 37.80 | 40.60 | 0.00 | - | 1 | 2 | 24.07% |
| ISRG230721P00315000 | 2022-12-28 3:52PM EST | 315.00 | 58.50 | 66.80 | 68.80 | 0.00 | - | - | 0 | 38.47% |
© 2023 Yahoo. Tous droits réservés.
