ISRG - Intuitive Surgical, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230721C001150002023-05-17 12:02PM EDT115.00191.88197.30199.800.00--1148.97%
ISRG230721C001300002023-05-17 10:48AM EDT130.00174.68181.30185.600.00-63145.75%
ISRG230721C001650002023-03-01 12:57PM EDT165.0068.8491.2095.800.00-120.00%
ISRG230721C001700002023-02-15 12:16PM EDT170.0079.0070.8073.800.00--10.00%
ISRG230721C001750002023-05-10 3:09PM EDT175.00129.87136.70140.300.00-1798.17%
ISRG230721C001850002023-04-21 2:35PM EDT185.00117.10129.90133.600.00-1212103.64%
ISRG230721C001900002023-03-27 2:13PM EDT190.0068.40106.00109.100.00-330.00%
ISRG230721C001950002023-05-02 10:57AM EDT195.00107.30112.70116.300.00-860.00%
ISRG230721C002000002023-05-23 11:42AM EDT200.00109.70112.40114.500.00-12369.21%
ISRG230721C002050002023-05-11 12:24PM EDT205.00100.96108.60112.000.00-1875.06%
ISRG230721C002100002023-04-19 9:37AM EDT210.0095.000.000.000.00-1130.00%
ISRG230721C002150002023-03-10 2:58PM EDT215.0026.6048.9052.300.00-8160.00%
ISRG230721C002200002023-03-27 2:51PM EDT220.0044.5076.5079.700.00-120.00%
ISRG230721C002250002023-05-26 12:38PM EDT225.0083.3789.0090.800.00-15357.67%
ISRG230721C002300002023-04-17 10:02AM EDT230.0045.1980.6083.100.00-1110.00%
ISRG230721C002350002023-05-02 11:53AM EDT235.0068.4275.7076.500.00-190.00%
ISRG230721C002400002023-05-19 12:16PM EDT240.0075.5073.9076.200.00-23857.34%
ISRG230721C002450002023-05-31 1:22PM EDT245.0062.3868.9070.100.00-12946.83%
ISRG230721C002500002023-05-31 1:22PM EDT250.0057.6364.8066.000.00-19649.41%
ISRG230721C002550002023-05-30 2:02PM EDT255.0056.1059.6061.400.00-62648.21%
ISRG230721C002600002023-06-01 3:37PM EDT260.0053.7354.5057.300.00-210048.95%
ISRG230721C002650002023-06-02 3:35PM EDT265.0050.8550.6051.700.00-110242.84%
ISRG230721C002700002023-06-01 3:23PM EDT270.0045.2546.2046.900.00-26740.26%
ISRG230721C002750002023-05-31 12:27PM EDT275.0034.2341.8043.600.00-128843.01%
ISRG230721C002800002023-06-01 3:11PM EDT280.0036.8037.3038.300.00-111838.25%
ISRG230721C002850002023-05-23 1:04PM EDT285.0025.7433.1033.700.00-113635.76%
ISRG230721C002900002023-06-02 3:25PM EDT290.0029.6029.0029.600.00-16434.49%
ISRG230721C002950002023-06-02 2:54PM EDT295.0025.8125.1025.600.00-230233.08%
ISRG230721C003000002023-06-02 12:12PM EDT300.0021.1021.5021.900.00-132931.98%
ISRG230721C003050002023-06-05 10:08AM EDT305.0017.0517.9018.20-1.05-5.80%143330.37%
ISRG230721C003100002023-06-05 10:04AM EDT310.0014.0014.8015.10-1.20-7.89%121329.58%
ISRG230721C003150002023-06-05 10:34AM EDT315.0011.6512.1012.20-0.60-4.90%515328.61%
ISRG230721C003200002023-06-05 10:47AM EDT320.009.609.309.80-0.70-6.80%1523328.07%
ISRG230721C003250002023-06-02 12:27PM EDT325.007.407.307.600.00-1047127.28%
ISRG230721C003300002023-06-02 3:55PM EDT330.006.005.605.900.00-653026.93%
ISRG230721C003350002023-06-01 1:12PM EDT335.004.224.204.400.00-147426.35%
ISRG230721C003400002023-06-02 2:27PM EDT340.003.343.003.300.00-1021526.12%
ISRG230721C003450002023-06-02 3:58PM EDT345.002.172.252.400.00-125725.81%
ISRG230721C003500002023-06-02 3:54PM EDT350.001.831.551.750.00-1310825.70%
ISRG230721C003550002023-06-02 1:46PM EDT355.001.301.101.250.00-21225.56%
ISRG230721C003600002023-05-31 9:37AM EDT360.000.610.750.900.00-15025.59%
ISRG230721C003650002023-06-05 9:51AM EDT365.000.650.500.75-0.15-18.75%1426.45%
ISRG230721C003700002023-06-05 10:04AM EDT370.000.480.301.05+0.03+6.67%421030.38%
ISRG230721C003800002023-06-01 3:29PM EDT380.000.300.101.500.00-1111336.90%
ISRG230721C003900002023-05-09 3:26PM EDT390.000.350.052.500.00-2045.94%
ISRG230721C004000002023-05-23 1:27PM EDT400.000.050.052.000.00-17247.06%
ISRG230721C004050002023-05-19 2:13PM EDT405.000.250.002.000.00-5348.82%
ISRG230721C004100002023-05-19 10:07AM EDT410.000.200.004.400.00-1151.67%
ISRG230721C004150002023-05-19 10:09AM EDT415.000.250.002.000.00-131352.22%
ISRG230721C004200002023-05-31 9:34AM EDT420.000.170.000.300.00-13038.28%
Options de ventepour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230721P001150002023-04-05 12:34PM EDT115.000.670.001.050.00-810131.45%
ISRG230721P001200002023-05-30 1:05PM EDT120.000.030.000.050.00-1989.84%
ISRG230721P001250002023-05-04 12:28PM EDT125.000.150.001.500.00-1014127.98%
ISRG230721P001300002023-05-24 10:56AM EDT130.000.050.002.250.00-160131.49%
ISRG230721P001350002023-03-10 2:07PM EDT135.000.620.001.300.00-1056115.53%
ISRG230721P001400002023-02-01 12:38PM EDT140.000.580.051.550.00-5330114.65%
ISRG230721P001450002023-02-21 4:50PM EDT145.001.100.251.600.00-379112.79%
ISRG230721P001500002023-05-23 3:44PM EDT150.000.180.000.200.00-11180.08%
ISRG230721P001550002023-04-21 10:43AM EDT155.000.180.000.300.00-4380.37%
ISRG230721P001600002023-04-27 1:51PM EDT160.000.160.000.250.00-119375.39%
ISRG230721P001650002023-05-31 1:32PM EDT165.000.100.050.200.00-35272.17%
ISRG230721P001700002023-04-25 3:33PM EDT170.000.340.000.200.00-33867.38%
ISRG230721P001750002023-03-10 2:18PM EDT175.003.700.402.750.00-31597.17%
ISRG230721P001800002023-03-27 12:03PM EDT180.001.960.051.450.00-102181.25%
ISRG230721P001850002023-03-20 12:41PM EDT185.003.400.002.350.00-1284.20%
ISRG230721P001900002023-05-22 2:22PM EDT190.000.100.052.300.00-24480.52%
ISRG230721P001950002023-06-02 3:49PM EDT195.000.220.052.300.00-111776.93%
ISRG230721P002000002023-05-24 10:56AM EDT200.000.430.050.500.00-13957.76%
ISRG230721P002050002023-04-18 12:14PM EDT205.001.750.002.500.00-116070.83%
ISRG230721P002100002023-05-18 2:42PM EDT210.000.350.050.750.00-11055.18%
ISRG230721P002150002023-05-02 3:27PM EDT215.000.950.001.500.00-12158.13%
ISRG230721P002200002023-04-28 10:30AM EDT220.001.000.200.800.00-13251.34%
ISRG230721P002250002023-05-12 9:58AM EDT225.000.600.151.600.00-13353.64%
ISRG230721P002300002023-05-31 2:57PM EDT230.000.800.151.650.00-940750.93%
ISRG230721P002350002023-05-24 3:07PM EDT235.001.150.201.700.00-21254.98%
ISRG230721P002400002023-06-05 9:42AM EDT240.000.700.251.70-0.35-33.33%16551.75%
ISRG230721P002450002023-06-01 1:40PM EDT245.001.000.401.900.00-15249.90%
ISRG230721P002500002023-05-31 2:05PM EDT250.001.520.502.100.00-658547.93%
ISRG230721P002550002023-05-31 3:59PM EDT255.001.681.001.200.00-468638.89%
ISRG230721P002600002023-06-01 10:27AM EDT260.001.431.251.45-0.67-31.90%220137.66%
ISRG230721P002650002023-06-02 2:33PM EDT265.001.731.551.75-0.05-2.81%214836.41%
ISRG230721P002700002023-06-02 12:51PM EDT270.002.271.902.100.00-517135.11%
ISRG230721P002750002023-06-05 10:20AM EDT275.002.602.352.60-0.05-1.89%67034.14%
ISRG230721P002800002023-06-02 3:51PM EDT280.003.303.003.20+0.16+5.10%126333.15%
ISRG230721P002850002023-06-05 10:25AM EDT285.003.933.703.90+0.02+0.51%18932.06%
ISRG230721P002900002023-06-02 2:33PM EDT290.004.854.504.700.00-413830.84%
ISRG230721P002950002023-06-02 3:51PM EDT295.005.745.505.800.00-810930.00%
ISRG230721P003000002023-06-05 10:25AM EDT300.007.206.807.20-0.10-1.37%110929.36%
ISRG230721P003050002023-06-05 10:25AM EDT305.008.708.308.60-0.86-9.00%511128.13%
ISRG230721P003100002023-06-02 3:18PM EDT310.0010.3010.0010.300.00-4913026.97%
ISRG230721P003150002023-06-05 10:47AM EDT315.0012.3012.4012.50-1.04-7.80%245226.26%
ISRG230721P003200002023-05-30 2:01PM EDT320.0019.2914.9015.100.00-143725.69%
ISRG230721P003250002023-06-01 12:11PM EDT325.0021.2017.5017.800.00-13724.56%
ISRG230721P003300002023-05-31 9:37AM EDT330.0029.1020.8021.300.00-11024.51%
ISRG230721P003400002023-05-30 9:46AM EDT340.0030.3028.2028.900.00-1523.69%
ISRG230721P003450002023-04-20 10:22AM EDT345.0045.3230.8034.300.00--1127.70%
ISRG230721P003500002023-05-17 10:39AM EDT350.0044.6635.9038.300.00-2026.51%
ISRG230721P003550002023-05-26 2:45PM EDT355.0049.0041.1043.700.00-1130.48%
ISRG230721P003800002023-04-19 2:15PM EDT380.0080.2364.5068.000.00--037.72%
ISRG230721P003900002023-04-19 3:50PM EDT390.0091.0074.1076.800.00--031.98%
ISRG230721P004000002023-05-17 10:39AM EDT400.0094.6885.4088.000.00-2044.97%
ISRG230721P004100002023-04-26 3:48PM EDT410.00114.46101.90104.900.00-1071.64%