ISRG - Intuitive Surgical, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour20 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG231020C00200000 | 2023-03-20 3:01PM EDT | 200.00 | 54.10 | 102.60 | 108.40 | 0.00 | - | 7 | 7 | 35.69% |
| ISRG231020C00215000 | 2023-05-23 1:27PM EDT | 215.00 | 91.60 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| ISRG231020C00220000 | 2023-03-16 3:05PM EDT | 220.00 | 42.00 | 59.90 | 61.70 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG231020C00225000 | 2023-03-20 10:13AM EDT | 225.00 | 38.00 | 85.60 | 90.00 | 0.00 | - | 4 | 4 | 51.10% |
| ISRG231020C00230000 | 2023-05-22 9:48AM EDT | 230.00 | 92.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG231020C00235000 | 2023-05-04 11:17AM EDT | 235.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ISRG231020C00240000 | 2023-04-24 9:30AM EDT | 240.00 | 70.46 | 67.00 | 73.00 | 0.00 | - | 25 | 34 | 38.77% |
| ISRG231020C00245000 | 2023-04-06 10:31AM EDT | 245.00 | 35.20 | 68.80 | 71.90 | 0.00 | - | 3 | 6 | 45.12% |
| ISRG231020C00250000 | 2023-05-31 12:26PM EDT | 250.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| ISRG231020C00255000 | 2023-05-24 11:42AM EDT | 255.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| ISRG231020C00260000 | 2023-05-30 1:28PM EDT | 260.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ISRG231020C00265000 | 2023-04-20 10:42AM EDT | 265.00 | 51.40 | 58.80 | 62.10 | 0.00 | - | 3 | 81 | 51.92% |
| ISRG231020C00270000 | 2023-05-30 9:56AM EDT | 270.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| ISRG231020C00275000 | 2023-05-24 2:01PM EDT | 275.00 | 44.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ISRG231020C00280000 | 2023-05-23 3:18PM EDT | 280.00 | 39.68 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ISRG231020C00285000 | 2023-05-09 3:04PM EDT | 285.00 | 37.63 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| ISRG231020C00290000 | 2023-05-24 3:44PM EDT | 290.00 | 34.37 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| ISRG231020C00295000 | 2023-05-25 3:48PM EDT | 295.00 | 32.63 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.00% |
| ISRG231020C00300000 | 2023-05-31 10:20AM EDT | 300.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| ISRG231020C00305000 | 2023-05-31 3:43PM EDT | 305.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| ISRG231020C00310000 | 2023-05-30 10:48AM EDT | 310.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 0.39% |
| ISRG231020C00315000 | 2023-05-31 11:06AM EDT | 315.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.78% |
| ISRG231020C00320000 | 2023-05-31 3:24PM EDT | 320.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 1.56% |
| ISRG231020C00325000 | 2023-05-31 2:55PM EDT | 325.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 1.56% |
| ISRG231020C00330000 | 2023-05-30 10:54AM EDT | 330.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 3.13% |
| ISRG231020C00335000 | 2023-05-31 11:56AM EDT | 335.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 3.13% |
| ISRG231020C00340000 | 2023-05-30 11:04AM EDT | 340.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| ISRG231020C00350000 | 2023-05-31 12:04PM EDT | 350.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 21 | 158 | 3.13% |
| ISRG231020C00360000 | 2023-05-25 2:29PM EDT | 360.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 6.25% |
| ISRG231020C00370000 | 2023-05-25 2:29PM EDT | 370.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 6.25% |
| ISRG231020C00380000 | 2023-05-23 1:30PM EDT | 380.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| ISRG231020C00390000 | 2023-05-30 11:59AM EDT | 390.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
| ISRG231020C00400000 | 2023-05-31 10:43AM EDT | 400.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 6.25% |
| ISRG231020C00410000 | 2023-05-22 2:49PM EDT | 410.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ISRG231020C00420000 | 2023-05-31 3:29PM EDT | 420.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ISRG231020C00430000 | 2023-05-15 2:17PM EDT | 430.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Options de ventepour20 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG231020P00115000 | 2023-04-05 12:34PM EDT | 115.00 | 0.79 | 0.00 | 1.20 | 0.00 | - | 8 | 13 | 75.98% |
| ISRG231020P00120000 | 2023-04-05 12:34PM EDT | 120.00 | 0.87 | 0.00 | 1.25 | 0.00 | - | 4 | 11 | 73.39% |
| ISRG231020P00125000 | 2023-04-19 1:58PM EDT | 125.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | - | 1 | 62.01% |
| ISRG231020P00130000 | 2023-04-28 11:39AM EDT | 130.00 | 0.30 | 0.00 | 4.10 | 0.00 | - | 2 | 23 | 83.34% |
| ISRG231020P00140000 | 2023-05-19 2:18PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ISRG231020P00145000 | 2023-04-19 2:33PM EDT | 145.00 | 1.02 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 61.52% |
| ISRG231020P00150000 | 2023-04-10 3:57PM EDT | 150.00 | 1.10 | 0.00 | 1.25 | 0.00 | - | 1 | 8 | 57.32% |
| ISRG231020P00155000 | 2023-05-16 3:14PM EDT | 155.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ISRG231020P00160000 | 2023-05-16 3:10PM EDT | 160.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ISRG231020P00170000 | 2023-05-04 11:22AM EDT | 170.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 22 | 30 | 25.00% |
| ISRG231020P00175000 | 2023-04-19 2:33PM EDT | 175.00 | 1.39 | 0.10 | 1.50 | 0.00 | - | 2 | 19 | 54.03% |
| ISRG231020P00180000 | 2023-05-17 2:48PM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 12.50% |
| ISRG231020P00185000 | 2023-04-27 2:41PM EDT | 185.00 | 1.10 | 0.20 | 1.15 | 0.00 | - | 1 | 23 | 46.94% |
| ISRG231020P00190000 | 2023-03-23 11:04AM EDT | 190.00 | 5.40 | 0.70 | 3.20 | 0.00 | - | - | 18 | 56.04% |
| ISRG231020P00195000 | 2023-04-19 3:00PM EDT | 195.00 | 1.15 | 0.60 | 1.90 | 0.00 | - | 3 | 24 | 47.39% |
| ISRG231020P00200000 | 2023-05-26 2:13PM EDT | 200.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| ISRG231020P00205000 | 2023-05-22 11:27AM EDT | 205.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ISRG231020P00210000 | 2023-05-31 11:03AM EDT | 210.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 18 | 41 | 12.50% |
| ISRG231020P00215000 | 2023-05-30 10:11AM EDT | 215.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 12.50% |
| ISRG231020P00220000 | 2023-05-23 1:55PM EDT | 220.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| ISRG231020P00225000 | 2023-05-26 12:04PM EDT | 225.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 12.50% |
| ISRG231020P00230000 | 2023-05-26 12:42PM EDT | 230.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 12.50% |
| ISRG231020P00235000 | 2023-05-26 2:28PM EDT | 235.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 25 | 379 | 6.25% |
| ISRG231020P00240000 | 2023-05-26 11:59AM EDT | 240.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 6.25% |
| ISRG231020P00245000 | 2023-05-30 10:20AM EDT | 245.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 6.25% |
| ISRG231020P00250000 | 2023-05-31 2:15PM EDT | 250.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 108 | 6.25% |
| ISRG231020P00255000 | 2023-05-26 12:56PM EDT | 255.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 12 | 88 | 6.25% |
| ISRG231020P00260000 | 2023-05-31 12:50PM EDT | 260.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 6.25% |
| ISRG231020P00265000 | 2023-05-25 9:37AM EDT | 265.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 6.25% |
| ISRG231020P00270000 | 2023-05-30 10:09AM EDT | 270.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 3.13% |
| ISRG231020P00275000 | 2023-05-31 10:29AM EDT | 275.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 3.13% |
| ISRG231020P00280000 | 2023-05-31 1:30PM EDT | 280.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 3 | 585 | 3.13% |
| ISRG231020P00285000 | 2023-05-26 1:17PM EDT | 285.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 3.13% |
| ISRG231020P00290000 | 2023-05-30 10:36AM EDT | 290.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| ISRG231020P00295000 | 2023-05-30 3:55PM EDT | 295.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 1.56% |
| ISRG231020P00300000 | 2023-05-31 10:22AM EDT | 300.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.78% |
| ISRG231020P00305000 | 2023-05-26 1:09PM EDT | 305.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 0.39% |
| ISRG231020P00310000 | 2023-05-30 3:55PM EDT | 310.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| ISRG231020P00315000 | 2023-05-31 11:28AM EDT | 315.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| ISRG231020P00320000 | 2023-05-30 3:00PM EDT | 320.00 | 25.84 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| ISRG231020P00325000 | 2023-05-30 3:28PM EDT | 325.00 | 28.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ISRG231020P00330000 | 2023-05-17 2:31PM EDT | 330.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| ISRG231020P00335000 | 2023-04-19 3:01PM EDT | 335.00 | 38.30 | 27.30 | 35.00 | 0.00 | - | - | 1 | 22.93% |
| ISRG231020P00340000 | 2023-05-18 10:51AM EDT | 340.00 | 36.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG231020P00350000 | 2023-05-25 10:14AM EDT | 350.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ISRG231020P00360000 | 2023-04-25 2:57PM EDT | 360.00 | 67.20 | 56.70 | 59.70 | 0.00 | - | 2 | 2 | 30.94% |
| ISRG231020P00370000 | 2023-05-09 2:13PM EDT | 370.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ISRG231020P00380000 | 2023-05-17 10:41AM EDT | 380.00 | 75.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG231020P00390000 | 2023-04-19 2:24PM EDT | 390.00 | 90.31 | 71.60 | 78.30 | 0.00 | - | - | 0 | 0.00% |
| ISRG231020P00430000 | 2023-04-25 3:02PM EDT | 430.00 | 136.86 | 124.50 | 128.50 | 0.00 | - | 4 | 0 | 46.23% |
| ISRG231020P00440000 | 2023-05-17 10:41AM EDT | 440.00 | 135.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG231020P00450000 | 2023-05-09 2:13PM EDT | 450.00 | 148.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.