Marchés français ouverture 6 h 54 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
254,68-6,22 (-2,38 %)
À la clôture : 04:00PM EST
254,70 +0,02 (+0,01 %)
Échanges après Bourse : 07:59PM EST
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
ISRG230721C001750002022-12-02 3:27PM EST175.00106.6097.70100.100.00-6687.20%
ISRG230721C001900002023-01-20 1:08PM EST190.0071.2269.8073.400.00-1152.21%
ISRG230721C002000002023-01-18 10:49AM EST200.0072.7062.8065.200.00--1850.07%
ISRG230721C002050002023-01-13 2:06PM EST205.0065.9958.6060.700.00--947.97%
ISRG230721C002100002023-01-25 10:17AM EST210.0047.2054.2056.900.00-11347.21%
ISRG230721C002150002023-01-26 10:07AM EST215.0043.0050.1052.800.00-1545.70%
ISRG230721C002200002023-01-31 11:56AM EST220.0039.5046.0048.90+39.50--144.46%
ISRG230721C002300002023-01-26 3:40PM EST230.0036.4039.0041.800.00--1042.71%
ISRG230721C002350002023-01-25 11:30AM EST235.0030.2034.8037.800.00--140.85%
ISRG230721C002400002023-02-03 2:17PM EST240.0032.8032.1033.80+4.50+15.90%3738.88%
ISRG230721C002450002022-12-16 9:30AM EST245.0045.0436.4037.900.00-3349.07%
ISRG230721C002500002023-02-02 12:11PM EST250.0030.0025.5027.700.00-32237.34%
ISRG230721C002550002023-02-02 3:52PM EST255.0027.4523.0025.400.00-41137.37%
ISRG230721C002600002023-02-02 11:51AM EST260.0023.0020.4022.200.00-73035.86%
ISRG230721C002650002023-02-03 2:18PM EST265.0018.0017.8020.00+3.85+27.21%31135.59%
ISRG230721C002700002023-02-03 10:46AM EST270.0017.9015.6017.40+4.98+38.54%2934.50%
ISRG230721C002750002023-02-01 12:31PM EST275.0010.5013.7015.300.00-2933.92%
ISRG230721C002800002023-02-03 10:25AM EST280.0013.7011.4013.40+4.47+48.43%51633.41%
ISRG230721C002850002023-01-20 3:31PM EST285.0014.509.7011.600.00-71732.80%
ISRG230721C002900002023-02-02 3:52PM EST290.0011.408.7010.100.00-24232.43%
ISRG230721C002950002023-01-26 9:42AM EST295.006.007.108.600.00-121131.83%
ISRG230721C003000002023-01-26 2:43PM EST300.005.406.507.400.00-12115331.49%
ISRG230721C003050002023-02-01 3:26PM EST305.004.665.206.300.00-32531.10%
ISRG230721C003100002023-02-02 12:06PM EST310.005.604.305.400.00-24530.88%
ISRG230721C003150002023-02-03 3:12PM EST315.003.804.004.60+0.80+26.67%14130.64%
ISRG230721C003200002023-01-25 10:11AM EST320.002.372.953.900.00-32230.41%
ISRG230721C003250002023-01-10 3:20PM EST325.0010.202.403.300.00-12430.21%
ISRG230721C003300002023-02-02 2:55PM EST330.002.901.902.800.00-21830.08%
ISRG230721C003350002023-01-23 10:24AM EST335.003.621.502.400.00--130.05%
ISRG230721C003400002023-02-01 3:23PM EST340.001.101.302.40+1.10--131.20%
ISRG230721C003450002023-02-02 9:40AM EST345.001.401.151.650.00-11229.60%
ISRG230721C003500002023-01-25 1:47PM EST350.000.900.901.400.00-1629.58%
ISRG230721C003550002023-01-27 3:43PM EST355.000.650.701.200.00-3329.63%
ISRG230721C003600002023-01-25 12:51PM EST360.000.650.551.050.00-151629.80%
ISRG230721C003650002022-12-19 12:02PM EST365.004.701.302.350.00-1436.38%
ISRG230721C003700002023-01-23 10:33AM EST370.001.000.051.200.00-6932.43%
ISRG230721C003800002023-02-02 1:03PM EST380.000.560.050.900.00-6210932.45%
ISRG230721C003900002023-02-02 11:09AM EST390.000.420.050.800.00-252533.41%
ISRG230721C004000002023-01-31 3:50PM EST400.000.370.000.700.00-21234.23%
Options de ventepour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230721P001250002023-01-27 10:50AM EST125.000.350.000.950.00-101051.83%
ISRG230721P001300002023-01-30 3:56PM EST130.000.710.051.050.00-184650.39%
ISRG230721P001350002023-01-30 3:50PM EST135.000.590.151.150.00-365654.49%
ISRG230721P001400002023-02-01 11:38AM EST140.000.580.051.300.00-533053.02%
ISRG230721P001450002023-02-01 12:21PM EST145.001.000.151.450.00-1007651.45%
ISRG230721P001500002023-01-25 3:31PM EST150.001.050.151.600.00-11149.83%
ISRG230721P001550002023-01-31 2:48PM EST155.001.100.251.80+1.10--148.45%
ISRG230721P001600002023-01-31 2:48PM EST160.001.300.402.000.00-12246.97%
ISRG230721P001650002023-01-31 2:48PM EST165.001.600.552.250.00-454345.68%
ISRG230721P001700002023-02-01 9:56AM EST170.001.801.101.800.00-12740.87%
ISRG230721P001750002023-01-31 2:48PM EST175.002.301.352.600.00-1342.16%
ISRG230721P001800002023-01-25 10:37AM EST180.003.501.652.400.00-101138.82%
ISRG230721P001900002023-01-25 3:15PM EST190.003.992.453.300.00-1437.24%
ISRG230721P001950002023-01-26 3:50PM EST195.004.102.904.100.00-4737.22%
ISRG230721P002000002023-02-02 1:01PM EST200.003.703.504.900.00-11036.86%
ISRG230721P002050002022-12-21 3:50PM EST205.007.804.806.600.00--138.37%
ISRG230721P002100002023-01-30 10:55AM EST210.007.504.906.600.00-2235.59%
ISRG230721P002150002022-12-12 3:17PM EST215.009.508.909.600.00-1238.98%
ISRG230721P002200002023-02-03 3:56PM EST220.007.857.008.40-3.55-31.14%101533.69%
ISRG230721P002250002023-02-01 11:39AM EST225.0010.707.809.800.00-21133.37%
ISRG230721P002300002023-02-01 3:33PM EST230.0010.709.0011.100.00-110232.61%
ISRG230721P002350002023-01-26 10:25AM EST235.0014.5710.5012.000.00-1530.96%
ISRG230721P002400002023-01-23 12:12PM EST240.0013.6012.0014.400.00-13531.52%
ISRG230721P002450002023-02-02 9:36AM EST245.0014.9514.0015.800.00-14130.23%
ISRG230721P002500002023-01-20 3:09PM EST250.0019.3215.8017.200.00-21628.71%
ISRG230721P002550002022-12-02 12:17PM EST255.0021.1020.5022.200.00-1132.22%
ISRG230721P002600002023-02-03 1:15PM EST260.0020.2020.4022.10+1.10+5.76%132027.96%
ISRG230721P002700002022-12-06 10:58AM EST270.0028.9024.6026.000.00--124.52%
ISRG230721P002800002023-02-02 9:30AM EST280.0033.0031.7034.000.00-1326.03%
ISRG230721P002900002023-01-23 3:36PM EST290.0040.4037.8040.600.00-1224.07%
ISRG230721P003150002022-12-28 3:52PM EST315.0058.5066.8068.800.00--038.47%