Marchés français ouverture 6 h 16 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
310,26+0,74 (+0,24 %)
À la clôture : 04:00PM EST
309,91 -0,35 (-0,11 %)
Échanges après Bourse : 07:50PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240119C000950002023-10-17 11:01AM EST95.00186.00208.10213.500.00-110.00%
ISRG240119C001000002023-11-07 10:12AM EST100.00179.00208.20212.600.00-14128.71%
ISRG240119C001100002023-10-31 12:21PM EST110.00153.70197.00205.900.00-16159.72%
ISRG240119C001150002023-05-26 10:54AM EST115.00193.95212.90217.700.00-10324.05%
ISRG240119C001200002023-01-18 11:17AM EST120.00148.75124.30127.900.00-110.00%
ISRG240119C001250002023-01-26 2:27PM EST125.00130.43112.70115.800.00-2130.00%
ISRG240119C001300002022-09-21 9:21AM EST130.0087.4095.10102.400.00-14140.00%
ISRG240119C001350002023-11-10 1:30PM EST135.00142.40172.10177.600.00-17148.80%
ISRG240119C001400002023-05-08 1:14PM EST140.00167.89168.50174.100.00-28122.51%
ISRG240119C001450002022-09-21 2:42PM EST145.0071.9589.8094.400.00-110.00%
ISRG240119C001500002023-08-08 9:47AM EST150.00153.00151.10155.100.00-1200.00%
ISRG240119C001550002023-03-20 11:02AM EST155.0095.10148.40153.900.00-4310.00%
ISRG240119C001600002023-07-17 9:03AM EST160.00198.05142.00147.800.00-190.00%
ISRG240119C001633302023-12-05 3:03PM EST163.33147.00147.10149.400.00-12105.62%
ISRG240119C001650002023-07-18 1:09PM EST165.00192.30129.70133.800.00-1300.00%
ISRG240119C001666702021-09-27 1:08PM EST166.678.72186.50195.500.00---343.52%
ISRG240119C001700002023-10-23 9:26AM EST170.00108.150.000.000.00-2220.00%
ISRG240119C001733302023-11-09 1:33PM EST173.33104.03135.00139.500.00-62076.90%
ISRG240119C001750002023-10-26 9:07AM EST175.0084.00143.10147.800.00-30161.47%
ISRG240119C001800002023-11-28 9:46AM EST180.00132.00130.00133.500.00-13993.75%
ISRG240119C001850002023-05-26 11:15AM EST185.00128.32145.00151.600.00-23207.39%
ISRG240119C001866702022-10-19 9:59AM EST186.6762.8095.30100.200.00-120.00%
ISRG240119C001900002023-10-03 9:30AM EST190.00100.4089.7093.100.00-1400.00%
ISRG240119C001933302023-12-05 9:36AM EST193.33116.00115.90121.500.00-12186.18%
ISRG240119C001950002023-11-17 10:05AM EST195.00116.19115.40119.900.00-12490.75%
ISRG240119C001966702022-10-04 8:30AM EST196.6741.740.000.000.00-110.00%
ISRG240119C002000002023-12-01 9:49AM EST200.00112.65109.20113.000.00-610969.90%
ISRG240119C002033302023-11-02 9:50AM EST203.3373.79111.10115.100.00-17108.62%
ISRG240119C002066702023-11-02 9:50AM EST206.6771.14107.50111.300.00-123103.47%
ISRG240119C002100002023-11-24 9:43AM EST210.00109.0098.90104.800.00-12571.74%
ISRG240119C002133302023-11-28 10:25AM EST213.3399.7097.50100.600.00-14674.00%
ISRG240119C002166702023-11-17 10:05AM EST216.6795.1794.2097.300.00-11571.81%
ISRG240119C002200002023-11-14 9:48AM EST220.0075.0090.3093.200.00-25463.70%
ISRG240119C002233302023-10-23 8:30AM EST223.3353.200.000.000.00-1640.00%
ISRG240119C002266702023-06-27 2:27PM EST226.67113.67102.90107.300.00-1056145.72%
ISRG240119C002300002023-11-20 10:26AM EST230.0082.6780.4085.500.00-15865.67%
ISRG240119C002333302023-11-14 10:48AM EST233.3363.5174.7080.500.00-14268.40%
ISRG240119C002350002023-06-15 10:33AM EST235.00102.45124.90131.700.00--3234.00%
ISRG240119C002366702023-09-11 1:05PM EST236.6774.2153.6055.100.00-2180.00%
ISRG240119C002400002023-11-16 11:18AM EST240.0062.5670.2076.400.00-213760.38%
ISRG240119C002433302023-05-15 2:20PM EST243.3380.5890.6097.200.00-16142.88%
ISRG240119C002450002023-09-22 9:49AM EST245.0052.0032.8038.000.00--30.00%
ISRG240119C002466702023-10-26 11:39AM EST246.6724.6071.0076.700.00-11085.38%
ISRG240119C002500002023-12-06 11:11AM EST250.0064.5059.6065.10+3.37+5.51%114161.53%
ISRG240119C002533302023-10-26 11:35AM EST253.3320.9065.8069.500.00-8080.68%
ISRG240119C002550002023-10-20 10:35AM EST255.0023.2053.5056.900.00-81041.65%
ISRG240119C002566702023-10-20 10:34AM EST256.6722.3050.6055.300.00-82541.02%
ISRG240119C002600002023-12-01 10:02AM EST260.0055.0049.8055.200.00-132654.03%
ISRG240119C002633302023-11-29 12:18PM EST263.3353.1247.8052.500.00-26653.80%
ISRG240119C002650002023-11-22 9:30AM EST265.0052.9046.4050.600.00-334551.60%
ISRG240119C002666702023-11-24 10:04AM EST266.6754.8145.5051.600.00-36459.52%
ISRG240119C002700002023-12-04 11:42AM EST270.0044.4242.7046.100.00-545149.37%
ISRG240119C002733302023-12-04 2:44PM EST273.3342.0040.3045.900.00-19556.67%
ISRG240119C002750002023-11-28 12:25PM EST275.0040.6837.6043.200.00-19552.02%
ISRG240119C002766702023-11-22 12:51PM EST276.6744.3036.9042.300.00-19152.89%
ISRG240119C002800002023-12-04 10:51AM EST280.0036.0933.2038.500.00-1145848.53%
ISRG240119C002833302023-11-27 11:57AM EST283.3336.6032.1034.300.00-115443.03%
ISRG240119C002850002023-12-05 2:30PM EST285.0030.2730.0035.900.00-331450.75%
ISRG240119C002866702023-11-21 10:18AM EST286.6732.0829.3031.200.00-114540.79%
ISRG240119C002900002023-12-04 11:42AM EST290.0027.3726.7027.500.00-836136.79%
ISRG240119C002933302023-12-06 1:24PM EST293.3324.2524.2025.90-5.51-18.51%1825338.39%
ISRG240119C002950002023-12-05 3:13PM EST295.0022.3223.0023.600.00-11,67835.16%
ISRG240119C003000002023-12-06 2:59PM EST300.0020.3519.6020.00+1.48+7.84%178833.82%
ISRG240119C003050002023-12-05 2:21PM EST305.0015.9216.4016.700.00-125332.66%
ISRG240119C003066702023-12-06 2:24PM EST306.6715.5015.4015.80+0.30+1.97%117332.62%
ISRG240119C003100002023-12-06 3:54PM EST310.0013.8013.5013.80+0.26+1.92%4248131.83%
ISRG240119C003133302023-12-05 11:13AM EST313.3311.7011.7012.100.00-513831.46%
ISRG240119C003150002023-12-06 10:55AM EST315.0012.0010.9011.30+2.93+32.30%719231.28%
ISRG240119C003166702023-12-06 11:07AM EST316.6711.2010.1010.50+1.50+15.46%214131.02%
ISRG240119C003200002023-12-06 10:24AM EST320.0010.008.709.10+1.70+20.48%141,02530.74%
ISRG240119C003233302023-12-05 11:33AM EST323.337.307.407.80-0.20-2.67%112830.39%
ISRG240119C003250002023-12-05 1:31PM EST325.006.556.807.200.00-580330.23%
ISRG240119C003266702023-12-01 3:14PM EST326.677.606.306.600.00-220229.98%
ISRG240119C003300002023-12-06 12:53PM EST330.005.205.305.60+0.23+4.63%373829.76%
ISRG240119C003333302023-12-05 10:24AM EST333.334.404.404.700.00-124329.49%
ISRG240119C003350002023-12-05 11:28AM EST335.004.074.004.300.00-1020929.40%
ISRG240119C003366702023-12-04 9:51AM EST336.675.103.704.000.00-19229.52%
ISRG240119C003400002023-12-06 10:57AM EST340.003.573.003.30+0.03+0.85%11,22729.24%
ISRG240119C003433302023-12-04 12:26PM EST343.332.602.502.800.00-15629.35%
ISRG240119C003450002023-12-06 12:51PM EST345.002.282.252.55+0.16+7.55%18929.30%
ISRG240119C003466702023-11-27 3:53PM EST346.673.602.052.250.00-17628.98%
ISRG240119C003500002023-12-06 1:51PM EST350.001.781.701.85+0.23+14.84%4766328.90%
ISRG240119C003533302023-11-17 10:28AM EST353.332.801.401.600.00-210529.27%
ISRG240119C003550002023-11-27 1:13PM EST355.002.061.251.400.00-72928.99%
ISRG240119C003566702023-12-01 9:46AM EST356.671.351.151.350.00-16129.44%
ISRG240119C003600002023-11-29 10:59AM EST360.001.400.951.050.00-223329.07%
ISRG240119C003633302023-10-26 9:54AM EST363.330.351.601.800.00-1034.71%
ISRG240119C003650002023-11-21 3:16PM EST365.001.250.700.800.00-42829.30%
ISRG240119C003666702023-11-22 9:30AM EST366.671.470.600.750.00-15029.54%
ISRG240119C003700002023-12-06 3:35PM EST370.000.560.500.65-0.09-13.85%18329.91%
ISRG240119C003733302023-11-02 12:05PM EST373.330.350.551.000.00-12333.95%
ISRG240119C003750002023-11-22 2:14PM EST375.000.950.150.550.00-1016230.71%
ISRG240119C003766702023-10-30 9:34AM EST376.670.250.400.850.00-13134.03%
ISRG240119C003800002023-11-24 10:58AM EST380.000.800.154.800.00-412454.86%
ISRG240119C003833302023-11-22 9:30AM EST383.330.700.104.800.00-12956.38%
ISRG240119C003850002023-10-30 9:43AM EST385.000.200.250.550.00--134.08%
ISRG240119C003866702023-11-14 11:08AM EST386.670.250.104.800.00-12257.87%
ISRG240119C003900002023-11-20 3:12PM EST390.000.570.051.000.00-18539.98%
ISRG240119C003933302023-11-10 11:59AM EST393.330.200.051.100.00-13041.93%
ISRG240119C003950002023-10-31 1:04PM EST395.000.150.001.850.00-1447.62%
ISRG240119C003966702023-11-09 11:36AM EST396.670.150.104.800.00-58251.61%
ISRG240119C004000002023-12-04 9:48AM EST400.000.200.000.850.00-2434942.04%
ISRG240119C004033302023-11-30 10:04AM EST403.330.150.103.800.00-15151.25%
ISRG240119C004050002023-10-30 10:58AM EST405.000.150.000.750.00-1442.65%
ISRG240119C004066702023-11-01 11:54AM EST406.670.100.003.900.00-15152.44%
ISRG240119C004100002023-12-05 12:14PM EST410.000.070.050.500.00-25941.26%
ISRG240119C004133302023-12-06 12:09PM EST413.330.050.001.95-0.05-50.00%115954.76%
ISRG240119C004200002023-12-06 12:09PM EST420.000.050.002.00-0.32-86.49%19457.34%
ISRG240119C004266702023-10-30 12:38PM EST426.670.100.004.800.00-11262.05%
ISRG240119C004300002023-12-06 12:09PM EST430.000.050.004.800.00-12363.16%
ISRG240119C004333302023-11-29 10:36AM EST433.330.050.004.800.00-13064.26%
ISRG240119C004400002023-12-06 12:09PM EST440.000.050.001.00-0.05-50.00%12955.70%
ISRG240119C004466702023-10-18 11:10AM EST446.670.200.004.800.00-1568.52%
ISRG240119C004500002023-11-28 12:28PM EST450.000.050.000.300.00-208148.49%
ISRG240119C004533302023-11-17 12:56PM EST453.330.050.002.050.00-12259.69%
ISRG240119C004600002023-11-27 12:20PM EST460.000.050.000.500.00-27154.74%
ISRG240119C004666702023-10-17 8:57AM EST466.670.250.000.000.00-37825.00%
ISRG240119C004700002023-10-17 9:05AM EST470.000.200.000.000.00-118625.00%
ISRG240119C004733302023-10-17 9:05AM EST473.330.200.000.000.00-12125.00%
ISRG240119C004800002023-11-17 1:21PM EST480.000.100.004.800.00-2978.34%
ISRG240119C004866702023-03-24 8:47AM EST486.670.740.002.000.00-3368.09%
ISRG240119C004900002023-10-19 12:21PM EST490.000.100.004.800.00-1481.10%
ISRG240119C004933302023-10-26 11:36AM EST493.330.100.004.300.00-1080.20%
ISRG240119C005000002023-12-06 12:09PM EST500.000.050.000.80-0.05-50.00%132862.16%
ISRG240119C005066702022-09-20 12:03PM EST506.670.700.502.250.00-1376.98%
ISRG240119C005133302023-10-17 1:56PM EST513.330.150.004.800.00-1487.23%
ISRG240119C005200002023-12-06 12:10PM EST520.000.050.004.80-0.20-80.00%513688.90%
ISRG240119C005400002023-11-22 3:47PM EST540.000.190.000.200.00-321659.86%
ISRG240119C006000002021-09-20 2:04PM EST600.00463.00428.00436.000.00--10.00%
ISRG240119C007800002021-09-29 9:11AM EST780.00330.28301.50311.500.00--101,534.18%
ISRG240119C007900002021-09-29 9:11AM EST790.00323.73295.50305.000.00--101,334.23%
ISRG240119C008000002021-10-04 11:06AM EST800.00292.00289.50299.500.00-321,233.59%
ISRG240119C008200002021-09-19 11:08PM EST820.00324.41278.00287.500.00--101,101.51%
ISRG240119C008400002021-09-19 11:08PM EST840.00311.66266.50276.000.00--101,013.14%
ISRG240119C008800002021-09-29 8:47AM EST880.00269.85245.00254.000.00--1893.80%
ISRG240119C009000002021-10-01 11:01AM EST900.00236.57235.00243.500.00-13849.67%
ISRG240119C009500002021-09-24 1:07PM EST950.00260.84210.50219.000.00-12762.03%
ISRG240119C009600002021-10-04 1:36PM EST960.00212.00206.00214.500.00-22747.99%
ISRG240119C009700002021-09-20 10:10AM EST970.00240.65201.50210.000.00-11734.41%
ISRG240119C009800002021-10-04 1:56PM EST980.00205.37197.50205.500.00-51722.06%
ISRG240119C009900002021-09-28 2:10PM EST990.00216.44193.00201.000.00--1709.28%
ISRG240119C010000002021-10-01 8:45AM EST1,000.00200.00189.00197.000.00-11698.36%
ISRG240119C010200002021-09-27 2:00PM EST1,020.00210.50181.00189.000.00--2677.30%
ISRG240119C010400002021-09-28 11:46AM EST1,040.00189.70173.00181.000.00-37657.12%
ISRG240119C010800002021-09-28 8:39AM EST1,080.00175.20158.50166.500.00--1622.91%
ISRG240119C011000002021-09-22 10:01AM EST1,100.00181.78151.50159.500.00--1607.19%
ISRG240119C011100002021-09-29 11:36AM EST1,110.00161.92148.00156.000.00--2599.47%
ISRG240119C011200002021-09-19 11:08PM EST1,120.00180.00145.00153.000.00--1593.10%
ISRG240119C012000002021-09-30 10:42AM EST1,200.00137.95121.50129.500.00-510545.07%
ISRG240119C012100002021-09-19 11:08PM EST1,210.00151.87119.00127.000.00--5540.26%
ISRG240119C013200002021-09-27 2:36PM EST1,320.00113.0094.00102.000.00--1493.58%
ISRG240119C014000002021-09-29 10:52AM EST1,400.0094.0079.5087.500.00-5050467.73%
ISRG240119C015000002021-09-27 1:08PM EST1,500.0078.5064.0072.500.00-12440.74%
ISRG240119C015400002021-09-29 11:08AM EST1,540.0068.4558.5067.500.00--1431.43%
ISRG240119C015600002021-09-29 11:08AM EST1,560.0065.5556.5065.000.00--1427.57%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240119P000950002023-08-18 11:20AM EST95.000.070.000.700.00-60355150.29%
ISRG240119P001000002023-11-22 11:12AM EST100.000.010.000.200.00-141124.22%
ISRG240119P001050002023-08-29 8:30AM EST105.000.050.001.500.00-12154.25%
ISRG240119P001100002023-11-14 2:29PM EST110.000.100.000.250.00-156116.99%
ISRG240119P001150002023-10-04 2:23PM EST115.000.150.004.800.00-1013175.29%
ISRG240119P001200002023-11-03 2:52PM EST120.000.250.000.350.00-1306111.91%
ISRG240119P001250002023-11-14 2:30PM EST125.000.050.004.400.00-1101159.03%
ISRG240119P001300002023-10-25 8:30AM EST130.000.050.000.000.00-31050.00%
ISRG240119P001350002023-11-22 9:30AM EST135.000.050.000.050.00-1034180.86%
ISRG240119P001400002023-11-21 2:52PM EST140.000.050.000.100.00-2920082.81%
ISRG240119P001450002023-11-21 1:03PM EST145.000.100.003.900.00-314132.40%
ISRG240119P001500002023-11-02 11:29AM EST150.000.200.000.500.00-119791.11%
ISRG240119P001550002023-11-21 10:31AM EST155.000.100.004.800.00-194127.61%
ISRG240119P001600002023-11-22 2:35PM EST160.000.100.000.050.00-214465.23%
ISRG240119P001633302023-11-03 8:49AM EST163.330.310.000.200.00-14372.75%
ISRG240119P001650002023-11-24 11:10AM EST165.000.050.004.800.00-617117.65%
ISRG240119P001666702023-11-06 9:43AM EST166.670.300.004.800.00-18116.04%
ISRG240119P001700002023-12-04 11:37AM EST170.000.050.000.100.00-214763.67%
ISRG240119P001733302023-11-08 12:42PM EST173.330.250.000.200.00-11466.50%
ISRG240119P001750002023-11-03 8:36AM EST175.000.450.003.700.00-155102.33%
ISRG240119P001800002023-11-21 10:30AM EST180.000.120.004.800.00-1107103.74%
ISRG240119P001850002023-11-22 11:12AM EST185.000.130.001.500.00-16979.00%
ISRG240119P001866702023-12-06 11:22AM EST186.670.050.000.05-0.67-93.06%17950.78%
ISRG240119P001900002023-12-06 10:09AM EST190.000.050.000.05-0.30-85.71%223852.73%
ISRG240119P001933302023-12-06 10:10AM EST193.330.050.000.050.00-27150.98%
ISRG240119P001950002023-11-16 12:59PM EST195.000.300.004.800.00-15390.86%
ISRG240119P001966702023-11-27 12:20PM EST196.670.050.000.300.00-13255.86%
ISRG240119P002000002023-12-05 12:14PM EST200.000.110.050.200.00-237352.73%
ISRG240119P002033302023-11-17 9:58AM EST203.330.400.000.300.00-19252.15%
ISRG240119P002050002023-11-17 9:56AM EST205.000.250.000.300.00-1151.27%
ISRG240119P002066702023-11-17 9:55AM EST206.670.350.000.300.00-120750.29%
ISRG240119P002100002023-12-04 10:27AM EST210.000.220.000.300.00-17953.37%
ISRG240119P002133302023-11-24 9:48AM EST213.330.300.000.300.00-16351.47%
ISRG240119P002150002023-11-28 3:50PM EST215.000.300.104.800.00-1775.34%
ISRG240119P002166702023-11-22 11:11AM EST216.670.300.000.300.00-215549.61%
ISRG240119P002200002023-11-21 3:54PM EST220.000.550.052.000.00-2221458.96%
ISRG240119P002233302023-12-04 3:16PM EST223.330.300.104.800.00-179669.04%
ISRG240119P002250002023-12-05 3:13PM EST225.000.050.001.550.00-1552.78%
ISRG240119P002266702023-11-27 9:55AM EST226.670.400.104.800.00-18766.57%
ISRG240119P002300002023-12-01 11:51AM EST230.000.500.001.400.00-144656.13%
ISRG240119P002333302023-11-24 9:49AM EST233.330.500.003.700.00-112957.52%
ISRG240119P002350002023-11-30 9:53AM EST235.000.500.001.550.00-181054.08%
ISRG240119P002366702023-11-30 9:56AM EST236.670.550.104.800.00-112859.29%
ISRG240119P002400002023-11-30 12:08PM EST240.000.600.151.350.00-117949.18%
ISRG240119P002433302023-11-20 10:14AM EST243.331.050.104.800.00-228154.55%
ISRG240119P002450002023-11-22 3:18PM EST245.000.800.251.600.00-417747.86%
ISRG240119P002466702023-11-14 11:36AM EST246.672.400.104.800.00-16052.21%
ISRG240119P002500002023-12-05 10:34AM EST250.000.950.350.850.00-641038.67%
ISRG240119P002533302023-12-06 10:35AM EST253.331.020.753.70+0.12+13.33%18853.86%
ISRG240119P002550002023-11-30 3:03PM EST255.001.050.850.950.00-147536.63%
ISRG240119P002566702023-11-30 3:04PM EST256.671.120.901.050.00-118336.45%
ISRG240119P002600002023-12-05 3:05PM EST260.001.251.101.200.00-442935.57%
ISRG240119P002633302023-12-01 2:51PM EST263.331.101.251.400.00-217134.88%
ISRG240119P002650002023-12-05 12:49PM EST265.001.701.351.500.00-729034.45%
ISRG240119P002666702023-12-05 2:41PM EST266.671.751.501.650.00-110734.28%
ISRG240119P002700002023-12-05 3:20PM EST270.002.011.751.900.00-1178533.47%
ISRG240119P002733302023-12-06 3:30PM EST273.332.102.052.25-0.30-12.50%117432.96%
ISRG240119P002750002023-12-04 2:55PM EST275.002.242.252.400.00-123032.50%
ISRG240119P002766702023-12-06 3:30PM EST276.672.492.402.60-0.11-4.23%120432.20%
ISRG240119P002800002023-12-05 12:44PM EST280.003.572.853.100.00-1561931.83%
ISRG240119P002833302023-11-22 3:49PM EST283.333.403.303.600.00-120531.19%
ISRG240119P002850002023-12-05 2:19PM EST285.004.003.603.900.00-131,44530.94%
ISRG240119P002866702023-11-30 3:54PM EST286.674.203.904.200.00-98330.62%
ISRG240119P002900002023-12-05 3:05PM EST290.005.054.604.800.00-620729.81%
ISRG240119P002933302023-12-01 1:20PM EST293.334.305.405.600.00-210029.32%
ISRG240119P002950002023-12-05 2:44PM EST295.006.505.806.100.00-141729.24%
ISRG240119P003000002023-12-06 1:06PM EST300.007.507.307.50-1.17-13.49%346528.25%
ISRG240119P003050002023-12-06 2:58PM EST305.008.839.009.30-0.37-4.02%1,00014927.57%
ISRG240119P003066702023-12-06 3:13PM EST306.679.389.7010.00+0.78+9.07%212127.42%
ISRG240119P003100002023-12-06 2:02PM EST310.0011.1011.1011.40-0.90-7.50%10189826.85%
ISRG240119P003133302023-12-05 3:55PM EST313.3313.6012.6013.100.00-111926.64%
ISRG240119P003150002023-12-06 11:04AM EST315.0012.7013.6013.90-0.60-4.51%64626.28%
ISRG240119P003166702023-12-05 2:49PM EST316.6715.7014.5014.800.00-18526.06%
ISRG240119P003200002023-12-06 10:24AM EST320.0015.4016.4016.80-0.70-4.35%18825.83%
ISRG240119P003233302023-12-01 11:43AM EST323.3316.2018.4018.800.00-31725.22%
ISRG240119P003250002023-12-05 9:33AM EST325.0019.3019.5019.900.00-32725.01%
ISRG240119P003266702023-11-29 3:22PM EST326.6720.4020.2021.700.00-62626.57%
ISRG240119P003300002023-12-05 9:33AM EST330.0022.8021.1024.800.00-11728.30%
ISRG240119P003333302023-12-04 9:44AM EST333.3323.5024.2026.600.00-1126.04%
ISRG240119P003350002023-12-06 11:32AM EST335.0026.6025.5028.00-50.48-65.49%2026.20%
ISRG240119P003366702023-12-04 11:06AM EST336.6727.3625.1029.700.00-2227.30%
ISRG240119P003400002023-11-16 2:39PM EST340.0037.1029.1033.000.00-1429.12%
ISRG240119P003433302023-07-25 2:01PM EST343.3326.3056.7061.900.00-5790.24%
ISRG240119P003450002023-12-04 9:52AM EST345.0031.3033.2038.000.00-1131.90%
ISRG240119P003466702023-12-06 12:51PM EST346.6737.4035.4040.40+7.10+23.43%3035.30%
ISRG240119P003500002023-10-25 2:09PM EST350.0080.6032.5034.500.00-800.00%
ISRG240119P003533302023-07-25 1:44PM EST353.3331.4066.9070.900.00-7496.45%
ISRG240119P003550002023-08-15 1:50PM EST355.0048.5051.7054.000.00-91252.63%
ISRG240119P003566702023-07-25 2:01PM EST356.6734.2069.0072.400.00-7695.04%
ISRG240119P003600002023-08-18 2:55PM EST360.0073.8863.2066.400.00-61574.36%
ISRG240119P003633302023-07-25 11:40AM EST363.3338.9074.6079.600.00-6398.77%
ISRG240119P003650002023-07-25 12:38PM EST365.0039.7075.5081.800.00-6299.54%
ISRG240119P003666702023-07-25 1:40PM EST366.6740.6079.9084.000.00-52104.55%
ISRG240119P003700002023-07-19 12:07PM EST370.0036.0081.4085.300.00-20101.92%
ISRG240119P003733302023-07-18 11:42AM EST373.3337.5079.8084.100.00-1292.13%
ISRG240119P003750002023-07-18 11:42AM EST375.0038.5082.5084.300.00-1092.54%
ISRG240119P003800002022-03-16 12:54PM EST380.00118.60108.20117.200.00--1154.13%
ISRG240119P003850002023-11-21 1:22PM EST385.0073.0772.3076.800.00--045.03%
ISRG240119P003866702023-08-09 10:10AM EST386.6780.1287.2090.500.00-1082.27%
ISRG240119P003900002023-11-21 1:21PM EST390.0078.2677.2082.000.00-2048.06%
ISRG240119P003933302023-10-10 2:29PM EST393.3395.08117.30123.500.00-10148.65%
ISRG240119P003966702023-04-19 1:13PM EST396.6796.1479.5086.000.00--00.00%
ISRG240119P004000002023-07-27 9:29AM EST400.0071.53100.10103.800.00-40088.18%
ISRG240119P004100002023-11-21 3:46PM EST410.0098.9797.60102.000.00--055.49%
ISRG240119P004133302023-11-21 3:46PM EST413.33102.34101.30106.100.00--060.86%
ISRG240119P004300002022-06-02 10:05AM EST430.00210.50222.10225.700.00-100325.02%
ISRG240119P004400002022-05-19 2:06PM EST440.00219.09245.70250.200.00-100364.02%
ISRG240119P004500002022-03-30 1:44PM EST450.00152.20206.90214.400.00-16255.81%
ISRG240119P004600002023-01-11 10:12AM EST460.00200.57213.20216.300.00--0246.52%
ISRG240119P004700002023-01-11 2:42PM EST470.00211.70223.10226.700.00--0251.15%
ISRG240119P004800002023-11-21 1:22PM EST480.00168.08167.60173.300.00-2062.89%
ISRG240119P004900002023-11-21 1:21PM EST490.00178.27177.90181.300.00-2074.60%
ISRG240119P005200002021-09-27 8:39AM EST520.0024.400.000.000.00--10.00%
ISRG240119P005400002023-01-11 3:35PM EST540.00281.17292.30297.800.00-80277.92%
ISRG240119P005600002021-09-27 2:33PM EST560.0031.5033.1041.400.00--10.00%
ISRG240119P006000002021-10-01 2:17PM EST600.0040.0041.1049.500.00-110.00%
ISRG240119P006100002021-10-01 8:59AM EST610.0045.5343.0051.500.00-110.00%
ISRG240119P006600002021-09-27 9:35AM EST660.0050.1055.0064.000.00--10.00%
ISRG240119P007100002021-09-27 1:25PM EST710.0064.4069.0078.000.00--10.00%
ISRG240119P007400002021-09-29 9:07AM EST740.0075.9778.0088.000.00--10.00%
ISRG240119P007800002021-10-04 11:56AM EST780.0097.2093.00102.000.00-120.00%
ISRG240119P008500002021-09-27 2:57PM EST850.00110.00120.50129.500.00-120.00%
ISRG240119P009800002021-09-20 10:01AM EST980.00168.86185.50193.500.00--20.00%
ISRG240119P010200002021-09-27 2:00PM EST1,020.00190.25208.50216.500.00--10.00%
ISRG240119P010300002021-09-27 9:41AM EST1,030.00193.36214.50222.500.00-120.00%
ISRG240119P010400002021-09-23 8:54AM EST1,040.00195.80220.50228.500.00-340.00%
ISRG240119P010600002021-09-20 10:01AM EST1,060.00212.85233.00241.000.00--20.00%
ISRG240119P012000002021-10-04 9:30AM EST1,200.00325.00329.00337.000.00-130.00%