ISRG - Intuitive Surgical, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240119C00095000 | 2023-01-13 12:13PM EDT | 95.00 | 169.26 | 153.50 | 156.90 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119C00100000 | 2022-10-06 9:30AM EDT | 100.00 | 110.00 | 146.00 | 149.80 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG240119C00110000 | 2022-12-19 1:04PM EDT | 110.00 | 159.90 | 150.40 | 155.70 | 0.00 | - | 5 | 5 | 0.00% |
| ISRG240119C00115000 | 2023-05-26 11:54AM EDT | 115.00 | 193.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119C00120000 | 2023-01-18 12:17PM EDT | 120.00 | 148.75 | 124.30 | 127.90 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240119C00125000 | 2023-01-26 3:27PM EDT | 125.00 | 130.43 | 112.70 | 115.80 | 0.00 | - | 2 | 13 | 0.00% |
| ISRG240119C00130000 | 2022-09-21 10:21AM EDT | 130.00 | 87.40 | 95.10 | 102.40 | 0.00 | - | 14 | 14 | 0.00% |
| ISRG240119C00135000 | 2023-06-06 3:48PM EDT | 135.00 | 185.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ISRG240119C00140000 | 2023-05-08 2:14PM EDT | 140.00 | 167.89 | 168.50 | 174.10 | 0.00 | - | 2 | 8 | 70.92% |
| ISRG240119C00145000 | 2022-09-21 3:42PM EDT | 145.00 | 71.95 | 89.80 | 94.40 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240119C00150000 | 2023-05-24 3:20PM EDT | 150.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ISRG240119C00155000 | 2023-03-20 12:02PM EDT | 155.00 | 95.10 | 148.40 | 153.90 | 0.00 | - | 4 | 31 | 51.58% |
| ISRG240119C00160000 | 2023-05-30 12:07PM EDT | 160.00 | 154.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119C00163330 | 2022-03-09 12:33PM EDT | 163.33 | 131.60 | 138.00 | 147.30 | 0.00 | - | 1 | 2 | 56.33% |
| ISRG240119C00165000 | 2023-05-08 2:14PM EDT | 165.00 | 142.80 | 145.80 | 150.40 | 0.00 | - | 2 | 31 | 64.17% |
| ISRG240119C00166670 | 2021-11-10 7:50AM EDT | 166.67 | 8.72 | 186.50 | 195.50 | 0.00 | - | - | - | 156.60% |
| ISRG240119C00170000 | 2023-01-13 12:49PM EDT | 170.00 | 102.14 | 88.30 | 90.80 | 0.00 | - | 2 | 22 | 0.00% |
| ISRG240119C00173330 | 2023-02-15 10:59AM EDT | 173.33 | 82.00 | 74.10 | 81.80 | 0.00 | - | 2 | 23 | 0.00% |
| ISRG240119C00175000 | 2023-03-08 10:44AM EDT | 175.00 | 70.21 | 89.10 | 95.20 | 0.00 | - | 1 | 13 | 0.00% |
| ISRG240119C00180000 | 2023-05-15 10:16AM EDT | 180.00 | 134.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119C00185000 | 2023-05-26 12:15PM EDT | 185.00 | 128.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240119C00186670 | 2022-10-19 10:59AM EDT | 186.67 | 62.80 | 95.30 | 100.20 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG240119C00190000 | 2023-05-17 10:45AM EDT | 190.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240119C00193330 | 2023-01-12 10:58AM EDT | 193.33 | 82.50 | 69.60 | 72.80 | 0.00 | - | 1 | 20 | 0.00% |
| ISRG240119C00195000 | 2023-02-10 11:47AM EDT | 195.00 | 69.57 | 50.50 | 54.00 | 0.00 | - | 1 | 24 | 0.00% |
| ISRG240119C00196670 | 2022-10-04 9:30AM EDT | 196.67 | 41.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240119C00200000 | 2023-05-08 2:15PM EDT | 200.00 | 112.80 | 115.80 | 121.00 | 0.00 | - | 6 | 112 | 59.58% |
| ISRG240119C00203330 | 2022-12-09 10:32AM EDT | 203.33 | 91.30 | 87.70 | 90.00 | 0.00 | - | 1 | 7 | 0.00% |
| ISRG240119C00206670 | 2022-12-09 10:32AM EDT | 206.67 | 88.95 | 85.10 | 86.60 | 0.00 | - | 1 | 16 | 0.00% |
| ISRG240119C00210000 | 2023-04-27 2:45PM EDT | 210.00 | 97.71 | 104.80 | 109.90 | 0.00 | - | 1 | 22 | 52.69% |
| ISRG240119C00213330 | 2023-05-22 9:35AM EDT | 213.33 | 111.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG240119C00216670 | 2023-05-23 12:42PM EDT | 216.67 | 97.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119C00220000 | 2023-06-07 9:30AM EDT | 220.00 | 105.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119C00223330 | 2023-05-26 11:33AM EDT | 223.33 | 94.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119C00226670 | 2023-06-07 9:30AM EDT | 226.67 | 100.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119C00230000 | 2023-05-11 3:30PM EDT | 230.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG240119C00233330 | 2023-06-05 2:39PM EDT | 233.33 | 95.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240119C00236670 | 2023-03-03 3:18PM EDT | 236.67 | 33.10 | 42.90 | 48.10 | 0.00 | - | 1 | 18 | 0.00% |
| ISRG240119C00240000 | 2023-06-05 3:14PM EDT | 240.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ISRG240119C00243330 | 2023-05-15 3:20PM EDT | 243.33 | 80.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119C00246670 | 2023-03-28 9:36AM EDT | 246.67 | 40.06 | 67.80 | 71.40 | 0.00 | - | 1 | 22 | 37.69% |
| ISRG240119C00250000 | 2023-06-05 3:12PM EDT | 250.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240119C00253330 | 2023-03-16 1:45PM EDT | 253.33 | 28.75 | 40.80 | 47.90 | 0.00 | - | 1 | 33 | 0.00% |
| ISRG240119C00256670 | 2023-04-13 1:49PM EDT | 256.67 | 40.95 | 66.40 | 72.40 | 0.00 | - | 1 | 41 | 48.31% |
| ISRG240119C00260000 | 2023-06-07 9:54AM EDT | 260.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG240119C00263330 | 2023-05-17 10:01AM EDT | 263.33 | 62.54 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ISRG240119C00266670 | 2023-06-05 3:11PM EDT | 266.67 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240119C00270000 | 2023-05-24 9:36AM EDT | 270.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119C00273330 | 2023-05-17 9:59AM EDT | 273.33 | 55.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ISRG240119C00276670 | 2023-05-22 10:55AM EDT | 276.67 | 61.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ISRG240119C00280000 | 2023-06-07 10:00AM EDT | 280.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ISRG240119C00283330 | 2023-04-19 9:30AM EDT | 283.33 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| ISRG240119C00285000 | 2023-06-06 9:53AM EDT | 285.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119C00286670 | 2023-05-15 1:21PM EDT | 286.67 | 48.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119C00290000 | 2023-06-06 3:48PM EDT | 290.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ISRG240119C00293330 | 2023-05-30 12:32PM EDT | 293.33 | 45.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119C00300000 | 2023-06-06 3:55PM EDT | 300.00 | 43.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ISRG240119C00305000 | 2023-06-07 10:57AM EDT | 305.00 | 36.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119C00306670 | 2023-06-05 1:54PM EDT | 306.67 | 40.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ISRG240119C00310000 | 2023-06-07 10:44AM EDT | 310.00 | 32.26 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.39% |
| ISRG240119C00313330 | 2023-06-02 2:47PM EDT | 313.33 | 34.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ISRG240119C00315000 | 2023-06-06 12:36PM EDT | 315.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ISRG240119C00316670 | 2023-06-06 12:36PM EDT | 316.67 | 33.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ISRG240119C00320000 | 2023-06-07 9:59AM EDT | 320.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ISRG240119C00323330 | 2023-05-31 12:37PM EDT | 323.33 | 26.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ISRG240119C00325000 | 2023-06-07 9:59AM EDT | 325.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ISRG240119C00326670 | 2023-06-05 1:11PM EDT | 326.67 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ISRG240119C00330000 | 2023-06-05 1:12PM EDT | 330.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ISRG240119C00333330 | 2023-05-31 11:28AM EDT | 333.33 | 19.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ISRG240119C00335000 | 2023-06-06 3:21PM EDT | 335.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ISRG240119C00336670 | 2023-06-07 2:25PM EDT | 336.67 | 20.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ISRG240119C00340000 | 2023-06-07 12:10PM EDT | 340.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ISRG240119C00343330 | 2023-06-05 1:43PM EDT | 343.33 | 21.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| ISRG240119C00345000 | 2023-06-02 2:44PM EDT | 345.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ISRG240119C00346670 | 2023-06-05 2:13PM EDT | 346.67 | 20.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ISRG240119C00350000 | 2023-06-05 3:59PM EDT | 350.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ISRG240119C00353330 | 2023-06-05 12:49PM EDT | 353.33 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ISRG240119C00356670 | 2023-06-05 2:13PM EDT | 356.67 | 16.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ISRG240119C00360000 | 2023-06-06 10:28AM EDT | 360.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ISRG240119C00363330 | 2023-05-17 11:48AM EDT | 363.33 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG240119C00365000 | 2023-06-01 1:00PM EDT | 365.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ISRG240119C00366670 | 2023-05-25 1:05PM EDT | 366.67 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240119C00370000 | 2023-06-07 10:30AM EDT | 370.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ISRG240119C00373330 | 2023-05-25 1:02PM EDT | 373.33 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240119C00376670 | 2023-06-01 1:33PM EDT | 376.67 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ISRG240119C00380000 | 2023-06-01 1:13PM EDT | 380.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ISRG240119C00383330 | 2023-05-04 2:17PM EDT | 383.33 | 8.90 | 7.80 | 10.10 | 0.00 | - | 1 | 31 | 33.51% |
| ISRG240119C00386670 | 2023-05-22 12:11PM EDT | 386.67 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG240119C00390000 | 2023-06-06 12:01PM EDT | 390.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ISRG240119C00393330 | 2023-05-25 12:17PM EDT | 393.33 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240119C00396670 | 2023-05-24 9:31AM EDT | 396.67 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240119C00400000 | 2023-05-26 2:42PM EDT | 400.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG240119C00403330 | 2023-05-22 10:24AM EDT | 403.33 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240119C00406670 | 2023-05-15 11:47AM EDT | 406.67 | 4.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ISRG240119C00410000 | 2023-06-05 10:22AM EDT | 410.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240119C00413330 | 2023-05-30 10:29AM EDT | 413.33 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG240119C00420000 | 2023-06-05 10:22AM EDT | 420.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240119C00426670 | 2023-05-08 9:57AM EDT | 426.67 | 2.70 | 2.50 | 3.90 | 0.00 | - | 1 | 12 | 31.59% |
| ISRG240119C00430000 | 2023-05-26 10:20AM EDT | 430.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ISRG240119C00433330 | 2023-05-08 2:18PM EDT | 433.33 | 2.55 | 1.65 | 2.90 | 0.00 | - | 3 | 23 | 30.32% |
| ISRG240119C00440000 | 2023-06-01 12:26PM EDT | 440.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ISRG240119C00446670 | 2023-05-05 11:43AM EDT | 446.67 | 2.10 | 1.45 | 2.45 | 0.00 | - | 3 | 4 | 31.03% |
| ISRG240119C00450000 | 2023-06-06 2:12PM EDT | 450.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240119C00453330 | 2023-05-03 2:40PM EDT | 453.33 | 2.20 | 1.25 | 2.05 | 0.00 | - | 3 | 6 | 30.74% |
| ISRG240119C00460000 | 2023-06-02 3:53PM EDT | 460.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ISRG240119C00466670 | 2023-05-15 1:25PM EDT | 466.67 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ISRG240119C00470000 | 2023-05-05 2:52PM EDT | 470.00 | 1.25 | 0.40 | 3.90 | 0.00 | - | 2 | 11 | 37.90% |
| ISRG240119C00473330 | 2023-05-25 1:40PM EDT | 473.33 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240119C00480000 | 2023-05-03 3:23PM EDT | 480.00 | 1.20 | 0.15 | 4.30 | 0.00 | - | 4 | 10 | 40.16% |
| ISRG240119C00486670 | 2023-03-24 9:47AM EDT | 486.67 | 0.74 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 34.73% |
| ISRG240119C00490000 | 2023-04-28 3:50PM EDT | 490.00 | 0.55 | 0.15 | 4.30 | 0.00 | - | 1 | 2 | 41.47% |
| ISRG240119C00493330 | 2022-10-24 10:41AM EDT | 493.33 | 1.85 | 2.05 | 4.30 | 0.00 | - | 1 | 6 | 41.90% |
| ISRG240119C00500000 | 2023-05-12 10:23AM EDT | 500.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240119C00506670 | 2022-09-20 1:03PM EDT | 506.67 | 0.70 | 0.50 | 2.25 | 0.00 | - | 1 | 3 | 37.88% |
| ISRG240119C00513330 | 2022-09-22 9:45AM EDT | 513.33 | 0.68 | 0.20 | 2.30 | 0.00 | - | 2 | 4 | 38.79% |
| ISRG240119C00520000 | 2023-06-01 12:26PM EDT | 520.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ISRG240119C00540000 | 2023-06-05 11:27AM EDT | 540.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ISRG240119C00600000 | 2021-09-20 3:04PM EDT | 600.00 | 463.00 | 428.00 | 436.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119C00780000 | 2021-09-29 10:11AM EDT | 780.00 | 330.28 | 301.50 | 311.50 | 0.00 | - | - | 10 | 805.66% |
| ISRG240119C00790000 | 2021-09-29 10:11AM EDT | 790.00 | 323.73 | 295.50 | 305.00 | 0.00 | - | - | 10 | 621.97% |
| ISRG240119C00800000 | 2021-10-04 12:06PM EDT | 800.00 | 292.00 | 289.50 | 299.50 | 0.00 | - | 3 | 2 | 565.21% |
| ISRG240119C00820000 | 2021-09-20 12:08AM EDT | 820.00 | 324.41 | 278.00 | 287.50 | 0.00 | - | - | 10 | 498.30% |
| ISRG240119C00840000 | 2021-09-20 12:08AM EDT | 840.00 | 311.66 | 266.50 | 276.00 | 0.00 | - | - | 10 | 455.90% |
| ISRG240119C00880000 | 2021-09-29 9:47AM EDT | 880.00 | 269.85 | 245.00 | 254.00 | 0.00 | - | - | 1 | 400.28% |
| ISRG240119C00900000 | 2021-10-01 12:01PM EDT | 900.00 | 236.57 | 235.00 | 243.50 | 0.00 | - | 1 | 3 | 380.00% |
| ISRG240119C00950000 | 2021-09-24 2:07PM EDT | 950.00 | 260.84 | 210.50 | 219.00 | 0.00 | - | 1 | 2 | 340.08% |
| ISRG240119C00960000 | 2021-10-04 2:36PM EDT | 960.00 | 212.00 | 206.00 | 214.50 | 0.00 | - | 2 | 2 | 333.72% |
| ISRG240119C00970000 | 2021-09-20 11:10AM EDT | 970.00 | 240.65 | 201.50 | 210.00 | 0.00 | - | 1 | 1 | 327.57% |
| ISRG240119C00980000 | 2021-10-04 2:56PM EDT | 980.00 | 205.37 | 197.50 | 205.50 | 0.00 | - | 5 | 1 | 321.99% |
| ISRG240119C00990000 | 2021-09-28 3:10PM EDT | 990.00 | 216.44 | 193.00 | 201.00 | 0.00 | - | - | 1 | 316.21% |
| ISRG240119C01000000 | 2021-10-01 9:45AM EDT | 1,000.00 | 200.00 | 189.00 | 197.00 | 0.00 | - | 1 | 1 | 311.28% |
| ISRG240119C01020000 | 2021-09-27 3:00PM EDT | 1,020.00 | 210.50 | 181.00 | 189.00 | 0.00 | - | - | 2 | 301.78% |
| ISRG240119C01040000 | 2021-09-28 12:46PM EDT | 1,040.00 | 189.70 | 173.00 | 181.00 | 0.00 | - | 3 | 7 | 292.70% |
| ISRG240119C01080000 | 2021-09-28 9:39AM EDT | 1,080.00 | 175.20 | 158.50 | 166.50 | 0.00 | - | - | 1 | 277.31% |
| ISRG240119C01100000 | 2021-09-22 11:01AM EDT | 1,100.00 | 181.78 | 151.50 | 159.50 | 0.00 | - | - | 1 | 270.25% |
| ISRG240119C01110000 | 2021-09-29 12:36PM EDT | 1,110.00 | 161.92 | 148.00 | 156.00 | 0.00 | - | - | 2 | 266.79% |
| ISRG240119C01120000 | 2021-09-20 12:08AM EDT | 1,120.00 | 180.00 | 145.00 | 153.00 | 0.00 | - | - | 1 | 263.93% |
| ISRG240119C01200000 | 2021-09-30 11:42AM EDT | 1,200.00 | 137.95 | 121.50 | 129.50 | 0.00 | - | 5 | 10 | 242.40% |
| ISRG240119C01210000 | 2021-09-20 12:08AM EDT | 1,210.00 | 151.87 | 119.00 | 127.00 | 0.00 | - | - | 5 | 240.25% |
| ISRG240119C01320000 | 2021-09-27 3:36PM EDT | 1,320.00 | 113.00 | 94.00 | 102.00 | 0.00 | - | - | 1 | 219.36% |
| ISRG240119C01400000 | 2021-09-29 11:52AM EDT | 1,400.00 | 94.00 | 79.50 | 87.50 | 0.00 | - | 50 | 50 | 207.81% |
| ISRG240119C01500000 | 2021-09-27 2:08PM EDT | 1,500.00 | 78.50 | 64.00 | 72.50 | 0.00 | - | 1 | 2 | 195.75% |
| ISRG240119C01540000 | 2021-09-29 12:08PM EDT | 1,540.00 | 68.45 | 58.50 | 67.50 | 0.00 | - | - | 1 | 191.59% |
| ISRG240119C01560000 | 2021-09-29 12:08PM EDT | 1,560.00 | 65.55 | 56.50 | 65.00 | 0.00 | - | - | 1 | 189.87% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240119P00095000 | 2023-05-25 3:58PM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ISRG240119P00100000 | 2023-05-23 1:30PM EDT | 100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240119P00105000 | 2022-07-22 9:45AM EDT | 105.00 | 3.40 | 2.00 | 5.00 | 0.00 | - | 1 | 2 | 90.39% |
| ISRG240119P00110000 | 2023-05-24 11:49AM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| ISRG240119P00115000 | 2023-04-11 12:30PM EDT | 115.00 | 0.55 | 0.05 | 1.25 | 0.00 | - | 1 | 14 | 60.86% |
| ISRG240119P00120000 | 2023-06-05 9:30AM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240119P00125000 | 2023-03-10 10:48AM EDT | 125.00 | 1.95 | 0.50 | 2.00 | 0.00 | - | 2 | 101 | 62.50% |
| ISRG240119P00130000 | 2023-04-18 1:09PM EDT | 130.00 | 0.80 | 0.05 | 0.95 | 0.00 | - | 5 | 10 | 51.76% |
| ISRG240119P00135000 | 2023-03-06 3:25PM EDT | 135.00 | 2.10 | 0.70 | 3.50 | 0.00 | - | 13 | 325 | 63.67% |
| ISRG240119P00140000 | 2023-06-05 11:27AM EDT | 140.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ISRG240119P00145000 | 2023-01-26 3:54PM EDT | 145.00 | 3.00 | 2.30 | 4.50 | 0.00 | - | 4 | 13 | 65.36% |
| ISRG240119P00150000 | 2023-06-01 3:29PM EDT | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240119P00155000 | 2023-02-02 2:45PM EDT | 155.00 | 2.85 | 3.10 | 4.30 | 0.00 | - | 1 | 91 | 61.59% |
| ISRG240119P00160000 | 2023-04-18 1:21PM EDT | 160.00 | 2.31 | 0.05 | 2.70 | 0.00 | - | 1 | 141 | 54.92% |
| ISRG240119P00163330 | 2023-02-13 2:01PM EDT | 163.33 | 4.90 | 3.10 | 8.00 | 0.00 | - | 36 | 40 | 64.07% |
| ISRG240119P00165000 | 2023-04-10 9:47AM EDT | 165.00 | 3.80 | 0.95 | 2.15 | 0.00 | - | 1 | 15 | 50.12% |
| ISRG240119P00166670 | 2022-04-26 10:58AM EDT | 166.67 | 12.70 | 12.90 | 20.90 | 0.00 | - | 3 | 4 | 90.75% |
| ISRG240119P00170000 | 2023-06-05 9:30AM EDT | 170.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ISRG240119P00173330 | 2023-05-04 12:33PM EDT | 173.33 | 2.00 | 0.15 | 1.90 | 0.00 | - | 1 | 10 | 45.49% |
| ISRG240119P00175000 | 2023-04-28 10:15AM EDT | 175.00 | 1.84 | 0.65 | 3.70 | 0.00 | - | 2 | 52 | 52.30% |
| ISRG240119P00180000 | 2023-06-06 10:04AM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240119P00185000 | 2023-06-05 1:40PM EDT | 185.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240119P00186670 | 2023-06-01 12:18PM EDT | 186.67 | 2.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| ISRG240119P00190000 | 2023-06-05 9:30AM EDT | 190.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ISRG240119P00193330 | 2023-05-22 10:57AM EDT | 193.33 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ISRG240119P00195000 | 2023-05-15 1:49PM EDT | 195.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240119P00196670 | 2023-05-25 1:32PM EDT | 196.67 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ISRG240119P00200000 | 2023-06-07 11:46AM EDT | 200.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240119P00203330 | 2023-05-15 2:56PM EDT | 203.33 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ISRG240119P00206670 | 2023-06-07 11:56AM EDT | 206.67 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240119P00210000 | 2023-06-01 3:00PM EDT | 210.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240119P00213330 | 2023-06-01 3:00PM EDT | 213.33 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240119P00216670 | 2023-05-25 1:31PM EDT | 216.67 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG240119P00220000 | 2023-06-05 11:22AM EDT | 220.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ISRG240119P00223330 | 2023-05-19 12:41PM EDT | 223.33 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG240119P00226670 | 2023-06-05 2:32PM EDT | 226.67 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240119P00230000 | 2023-06-07 1:21PM EDT | 230.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG240119P00233330 | 2023-05-17 9:59AM EDT | 233.33 | 5.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG240119P00236670 | 2023-05-25 1:33PM EDT | 236.67 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG240119P00240000 | 2023-06-06 9:30AM EDT | 240.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG240119P00243330 | 2023-06-06 11:15AM EDT | 243.33 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG240119P00245000 | 2023-06-01 1:24PM EDT | 245.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ISRG240119P00246670 | 2023-06-06 11:47AM EDT | 246.67 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG240119P00250000 | 2023-06-06 3:44PM EDT | 250.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ISRG240119P00253330 | 2023-06-06 11:45AM EDT | 253.33 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG240119P00255000 | 2023-05-25 10:27AM EDT | 255.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ISRG240119P00256670 | 2023-06-06 11:50AM EDT | 256.67 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG240119P00260000 | 2023-06-07 10:40AM EDT | 260.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ISRG240119P00263330 | 2023-06-06 11:31AM EDT | 263.33 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ISRG240119P00265000 | 2023-05-23 1:04PM EDT | 265.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ISRG240119P00266670 | 2023-06-06 11:50AM EDT | 266.67 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG240119P00270000 | 2023-06-05 1:43PM EDT | 270.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ISRG240119P00273330 | 2023-05-30 3:08PM EDT | 273.33 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ISRG240119P00275000 | 2023-05-22 10:50AM EDT | 275.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ISRG240119P00276670 | 2023-06-06 11:14AM EDT | 276.67 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ISRG240119P00280000 | 2023-06-05 3:55PM EDT | 280.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| ISRG240119P00283330 | 2023-06-06 11:17AM EDT | 283.33 | 13.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ISRG240119P00285000 | 2023-05-31 10:19AM EDT | 285.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ISRG240119P00286670 | 2023-06-06 11:15AM EDT | 286.67 | 13.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| ISRG240119P00290000 | 2023-06-05 1:12PM EDT | 290.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ISRG240119P00293330 | 2023-06-06 10:01AM EDT | 293.33 | 15.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ISRG240119P00295000 | 2023-06-05 1:11PM EDT | 295.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ISRG240119P00300000 | 2023-06-05 1:38PM EDT | 300.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ISRG240119P00305000 | 2023-05-26 12:36PM EDT | 305.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| ISRG240119P00306670 | 2023-06-06 11:14AM EDT | 306.67 | 19.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| ISRG240119P00310000 | 2023-06-07 10:44AM EDT | 310.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| ISRG240119P00313330 | 2023-06-06 12:36PM EDT | 313.33 | 24.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ISRG240119P00315000 | 2023-06-05 3:23PM EDT | 315.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ISRG240119P00316670 | 2023-06-07 10:51AM EDT | 316.67 | 28.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ISRG240119P00320000 | 2023-06-06 12:03PM EDT | 320.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240119P00323330 | 2023-04-19 10:20AM EDT | 323.33 | 35.60 | 28.50 | 31.50 | 0.00 | - | 3 | 3 | 22.83% |
| ISRG240119P00325000 | 2023-05-31 2:18PM EDT | 325.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119P00326670 | 2023-05-31 2:41PM EDT | 326.67 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119P00330000 | 2023-06-05 12:00PM EDT | 330.00 | 31.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240119P00333330 | 2023-04-19 10:29AM EDT | 333.33 | 41.30 | 34.10 | 37.40 | 0.00 | - | 8 | 8 | 21.87% |
| ISRG240119P00336670 | 2021-12-16 2:34PM EDT | 336.67 | 59.00 | 68.70 | 76.90 | 0.00 | - | - | 1 | 56.80% |
| ISRG240119P00340000 | 2023-04-19 10:20AM EDT | 340.00 | 45.40 | 37.70 | 40.10 | 0.00 | - | 3 | 3 | 19.25% |
| ISRG240119P00343330 | 2021-12-03 2:43PM EDT | 343.33 | 80.50 | 53.40 | 61.70 | 0.00 | - | 3 | 3 | 40.54% |
| ISRG240119P00346670 | 2022-06-15 1:23PM EDT | 346.67 | 152.80 | 134.90 | 138.10 | 0.00 | - | 2 | 3 | 116.89% |
| ISRG240119P00350000 | 2023-01-11 10:35AM EDT | 350.00 | 94.80 | 102.70 | 105.70 | 0.00 | - | 130 | 0 | 79.97% |
| ISRG240119P00353330 | 2022-11-03 9:51AM EDT | 353.33 | 122.60 | 85.30 | 90.60 | 0.00 | - | 1 | 1 | 60.68% |
| ISRG240119P00356670 | 2022-04-22 12:40PM EDT | 356.67 | 108.65 | 138.30 | 146.40 | 0.00 | - | 1 | 1 | 115.34% |
| ISRG240119P00360000 | 2023-04-25 3:06PM EDT | 360.00 | 67.73 | 58.80 | 61.00 | 0.00 | - | 2 | 1 | 25.65% |
| ISRG240119P00363330 | 2022-04-11 3:34PM EDT | 363.33 | 100.70 | 152.90 | 158.80 | 0.00 | - | 1 | 0 | 124.66% |
| ISRG240119P00370000 | 2023-04-19 2:10PM EDT | 370.00 | 71.05 | 57.10 | 60.80 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240119P00380000 | 2022-03-16 1:54PM EDT | 380.00 | 118.60 | 108.20 | 117.20 | 0.00 | - | - | 1 | 66.29% |
| ISRG240119P00390000 | 2023-04-19 2:02PM EDT | 390.00 | 90.33 | 74.70 | 78.40 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240119P00393330 | 2022-01-18 1:10AM EDT | 393.33 | 110.60 | 113.80 | 122.90 | 0.00 | - | - | 1 | 61.53% |
| ISRG240119P00396670 | 2023-04-19 2:13PM EDT | 396.67 | 96.14 | 79.50 | 86.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240119P00400000 | 2023-04-25 3:06PM EDT | 400.00 | 106.02 | 91.50 | 97.90 | 0.00 | - | 2 | 0 | 29.49% |
| ISRG240119P00430000 | 2022-06-02 11:05AM EDT | 430.00 | 210.50 | 222.10 | 225.70 | 0.00 | - | 10 | 0 | 142.16% |
| ISRG240119P00440000 | 2022-05-19 3:06PM EDT | 440.00 | 219.09 | 245.70 | 250.20 | 0.00 | - | 10 | 0 | 159.44% |
| ISRG240119P00450000 | 2022-03-30 2:44PM EDT | 450.00 | 152.20 | 206.90 | 214.40 | 0.00 | - | 1 | 6 | 111.35% |
| ISRG240119P00460000 | 2023-01-11 11:12AM EDT | 460.00 | 200.57 | 213.20 | 216.30 | 0.00 | - | - | 0 | 107.18% |
| ISRG240119P00470000 | 2023-01-11 3:42PM EDT | 470.00 | 211.70 | 223.10 | 226.70 | 0.00 | - | - | 0 | 109.21% |
| ISRG240119P00480000 | 2023-04-19 2:13PM EDT | 480.00 | 179.50 | 164.30 | 168.30 | 0.00 | - | - | 0 | 0.00% |
| ISRG240119P00490000 | 2023-04-19 2:02PM EDT | 490.00 | 190.35 | 174.10 | 178.30 | 0.00 | - | - | 0 | 0.00% |
| ISRG240119P00520000 | 2021-09-27 9:39AM EDT | 520.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P00540000 | 2023-01-11 4:35PM EDT | 540.00 | 281.17 | 292.30 | 297.80 | 0.00 | - | 8 | 0 | 120.96% |
| ISRG240119P00560000 | 2021-09-27 3:33PM EDT | 560.00 | 31.50 | 33.10 | 41.40 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P00600000 | 2021-10-01 3:17PM EDT | 600.00 | 40.00 | 41.10 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240119P00610000 | 2021-10-01 9:59AM EDT | 610.00 | 45.53 | 43.00 | 51.50 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240119P00660000 | 2021-09-27 10:35AM EDT | 660.00 | 50.10 | 55.00 | 64.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P00710000 | 2021-09-27 2:25PM EDT | 710.00 | 64.40 | 69.00 | 78.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P00740000 | 2021-09-29 10:07AM EDT | 740.00 | 75.97 | 78.00 | 88.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P00780000 | 2021-10-04 12:56PM EDT | 780.00 | 97.20 | 93.00 | 102.00 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG240119P00850000 | 2021-09-27 3:57PM EDT | 850.00 | 110.00 | 120.50 | 129.50 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG240119P00980000 | 2021-09-20 11:01AM EDT | 980.00 | 168.86 | 185.50 | 193.50 | 0.00 | - | - | 2 | 0.00% |
| ISRG240119P01020000 | 2021-09-27 3:00PM EDT | 1,020.00 | 190.25 | 208.50 | 216.50 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P01030000 | 2021-09-27 10:41AM EDT | 1,030.00 | 193.36 | 214.50 | 222.50 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG240119P01040000 | 2021-09-23 9:54AM EDT | 1,040.00 | 195.80 | 220.50 | 228.50 | 0.00 | - | 3 | 4 | 0.00% |
| ISRG240119P01060000 | 2021-09-20 11:01AM EDT | 1,060.00 | 212.85 | 233.00 | 241.00 | 0.00 | - | - | 2 | 0.00% |
| ISRG240119P01200000 | 2021-10-04 10:30AM EDT | 1,200.00 | 325.00 | 329.00 | 337.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. Tous droits réservés.