La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
28 725,51 -500,10 (-1,71 %) EUR/USD
0,9801 -0,0018 (-0,19 %) Gold future
1 668,30 -0,30 (-0,02 %) BTC-EUR
19 692,92 -230,78 (-1,16 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 2022-08-15 2:09PM EDT | 95.00 | 151.78 | 120.80 | 126.10 | 0.00 | - | - | 1 | 116.93% |
| ISRG240119C00100000 | 2022-08-26 2:40PM EDT | 100.00 | 122.00 | 98.50 | 103.40 | 0.00 | - | 1 | 1 | 71.56% |
| ISRG240119C00110000 | 2022-08-31 11:11AM EDT | 110.00 | 105.80 | 93.50 | 98.00 | 0.00 | - | 4 | 4 | 73.59% |
| ISRG240119C00120000 | 2022-06-16 3:10PM EDT | 120.00 | 86.85 | 101.90 | 106.90 | 0.00 | - | - | 0 | 99.88% |
| ISRG240119C00125000 | 2022-08-10 12:30PM EDT | 125.00 | 125.00 | 105.20 | 111.30 | 0.00 | - | 2 | 20 | 110.73% |
| ISRG240119C00130000 | 2022-09-21 10:21AM EDT | 130.00 | 87.40 | 74.40 | 77.30 | 0.00 | - | 14 | 14 | 58.25% |
| ISRG240119C00135000 | 2022-06-10 3:28PM EDT | 135.00 | 92.00 | 88.70 | 93.70 | 0.00 | - | 5 | 9 | 88.06% |
| ISRG240119C00140000 | 2022-05-24 2:09PM EDT | 140.00 | 96.45 | 83.60 | 86.20 | 0.00 | - | 1 | 6 | 81.38% |
| ISRG240119C00145000 | 2022-09-21 3:42PM EDT | 145.00 | 71.95 | 64.20 | 66.10 | 0.00 | - | 1 | 1 | 54.60% |
| ISRG240119C00150000 | 2022-09-26 12:24PM EDT | 150.00 | 62.00 | 60.50 | 63.40 | 0.00 | - | 1 | 13 | 53.79% |
| ISRG240119C00155000 | 2022-09-27 12:21PM EDT | 155.00 | 55.71 | 57.60 | 59.90 | 0.00 | - | 5 | 31 | 52.88% |
| ISRG240119C00160000 | 2022-09-01 11:29AM EDT | 160.00 | 65.00 | 54.20 | 57.90 | 0.00 | - | 3 | 11 | 52.57% |
| ISRG240119C00163330 | 2022-03-09 12:33PM EDT | 163.33 | 131.60 | 138.00 | 147.30 | 0.00 | - | 1 | 2 | 199.03% |
| ISRG240119C00165000 | 2022-09-14 2:54PM EDT | 165.00 | 69.30 | 51.70 | 54.80 | 0.00 | - | 20 | 31 | 52.01% |
| ISRG240119C00166670 | 2021-11-10 7:50AM EDT | 166.67 | 8.72 | 186.50 | 195.50 | 0.00 | - | - | - | 0.00% |
| ISRG240119C00170000 | 2022-09-08 3:22PM EDT | 170.00 | 69.60 | 48.40 | 51.60 | 0.00 | - | 1 | 18 | 50.75% |
| ISRG240119C00173330 | 2022-08-08 10:54AM EDT | 173.33 | 92.00 | 59.20 | 62.70 | 0.00 | - | 1 | 24 | 66.90% |
| ISRG240119C00175000 | 2022-09-27 9:36AM EDT | 175.00 | 49.60 | 45.10 | 48.90 | 0.00 | - | 1 | 11 | 52.17% |
| ISRG240119C00180000 | 2022-09-19 11:07AM EDT | 180.00 | 53.40 | 42.50 | 45.90 | 0.00 | - | 1 | 36 | 51.03% |
| ISRG240119C00186670 | 2022-09-27 2:37PM EDT | 186.67 | 39.30 | 38.70 | 43.20 | 0.00 | - | 1 | 2 | 50.99% |
| ISRG240119C00190000 | 2022-09-28 3:20PM EDT | 190.00 | 43.40 | 35.70 | 41.60 | 0.00 | - | 3 | 31 | 50.60% |
| ISRG240119C00193330 | 2022-09-27 2:37PM EDT | 193.33 | 36.20 | 34.30 | 40.00 | 0.00 | - | 1 | 21 | 50.16% |
| ISRG240119C00195000 | 2022-09-28 3:25PM EDT | 195.00 | 39.70 | 33.80 | 38.80 | 0.00 | - | 4 | 20 | 49.45% |
| ISRG240119C00196670 | 2022-09-27 2:37PM EDT | 196.67 | 34.70 | 33.40 | 38.50 | 0.00 | - | 1 | 2 | 49.81% |
| ISRG240119C00200000 | 2022-09-30 3:56PM EDT | 200.00 | 34.00 | 33.20 | 36.40 | -3.70 | -9.81% | 2 | 95 | 48.70% |
| ISRG240119C00203330 | 2022-09-27 2:37PM EDT | 203.33 | 31.70 | 31.30 | 35.00 | 0.00 | - | 1 | 7 | 48.39% |
| ISRG240119C00206670 | 2022-09-28 11:09AM EDT | 206.67 | 31.86 | 29.80 | 34.20 | 0.00 | - | 3 | 17 | 48.75% |
| ISRG240119C00210000 | 2022-09-23 3:56PM EDT | 210.00 | 31.72 | 28.70 | 32.80 | 0.00 | - | 2 | 23 | 48.35% |
| ISRG240119C00213330 | 2022-09-30 3:27PM EDT | 213.33 | 29.10 | 26.90 | 31.30 | -1.10 | -3.64% | 1 | 13 | 47.80% |
| ISRG240119C00216670 | 2022-09-30 12:29PM EDT | 216.67 | 29.40 | 25.60 | 30.20 | +1.20 | +4.26% | 1 | 11 | 47.69% |
| ISRG240119C00220000 | 2022-09-30 3:50PM EDT | 220.00 | 26.60 | 23.00 | 27.90 | -0.20 | -0.75% | 1 | 60 | 46.13% |
| ISRG240119C00223330 | 2022-09-29 2:05PM EDT | 223.33 | 25.80 | 23.20 | 27.30 | 0.00 | - | 1 | 20 | 46.52% |
| ISRG240119C00226670 | 2022-09-30 10:43AM EDT | 226.67 | 26.80 | 21.50 | 26.40 | +1.80 | +7.20% | 3 | 26 | 46.53% |
| ISRG240119C00230000 | 2022-09-29 2:00PM EDT | 230.00 | 23.60 | 19.80 | 24.80 | 0.00 | - | 1 | 57 | 45.67% |
| ISRG240119C00233330 | 2022-09-29 11:54AM EDT | 233.33 | 23.20 | 19.20 | 23.90 | 0.00 | - | 2 | 16 | 45.60% |
| ISRG240119C00236670 | 2022-09-29 2:12PM EDT | 236.67 | 22.20 | 17.50 | 22.80 | 0.00 | - | 4 | 14 | 45.26% |
| ISRG240119C00240000 | 2022-09-27 2:37PM EDT | 240.00 | 19.10 | 18.20 | 22.40 | 0.00 | - | 2 | 110 | 45.71% |
| ISRG240119C00243330 | 2022-09-27 2:37PM EDT | 243.33 | 18.20 | 17.30 | 21.80 | 0.00 | - | 1 | 3 | 45.90% |
| ISRG240119C00246670 | 2022-09-27 2:37PM EDT | 246.67 | 17.30 | 16.10 | 19.50 | 0.00 | - | 2 | 8 | 43.99% |
| ISRG240119C00250000 | 2022-09-29 2:10PM EDT | 250.00 | 17.90 | 17.00 | 18.90 | 0.00 | - | 12 | 85 | 44.11% |
| ISRG240119C00253330 | 2022-09-22 12:55PM EDT | 253.33 | 17.48 | 15.20 | 18.60 | 0.00 | - | 1 | 12 | 44.57% |
| ISRG240119C00256670 | 2022-09-29 2:07PM EDT | 256.67 | 16.30 | 13.80 | 17.50 | 0.00 | - | 1 | 5 | 44.01% |
| ISRG240119C00260000 | 2022-09-30 3:07PM EDT | 260.00 | 14.20 | 11.80 | 17.80 | -0.90 | -5.96% | 1 | 80 | 45.17% |
| ISRG240119C00263330 | 2022-09-07 3:09PM EDT | 263.33 | 21.90 | 11.00 | 16.40 | 0.00 | - | 4 | 38 | 44.16% |
| ISRG240119C00266670 | 2022-09-14 1:48PM EDT | 266.67 | 21.00 | 11.50 | 15.90 | 0.00 | - | 2 | 47 | 44.27% |
| ISRG240119C00270000 | 2022-09-29 1:36PM EDT | 270.00 | 13.70 | 11.00 | 14.30 | 0.00 | - | 11 | 80 | 42.89% |
| ISRG240119C00273330 | 2022-09-29 11:29AM EDT | 273.33 | 12.85 | 10.40 | 14.60 | 0.00 | - | 10 | 36 | 44.00% |
| ISRG240119C00276670 | 2022-09-16 1:41PM EDT | 276.67 | 16.00 | 10.30 | 14.00 | 0.00 | - | 2 | 30 | 43.89% |
| ISRG240119C00280000 | 2022-09-23 9:54AM EDT | 280.00 | 11.85 | 8.90 | 13.30 | 0.00 | - | 1 | 117 | 43.61% |
| ISRG240119C00283330 | 2022-09-07 1:37PM EDT | 283.33 | 15.90 | 9.20 | 12.60 | 0.00 | - | 3 | 9 | 43.30% |
| ISRG240119C00286670 | 2022-05-18 2:36PM EDT | 286.67 | 22.00 | 13.80 | 16.30 | 0.00 | - | 1 | 2 | 48.96% |
| ISRG240119C00290000 | 2022-09-26 3:58PM EDT | 290.00 | 10.10 | 7.70 | 11.20 | 0.00 | - | 3 | 93 | 42.57% |
| ISRG240119C00293330 | 2022-09-19 3:33PM EDT | 293.33 | 12.20 | 7.70 | 11.00 | 0.00 | - | 3 | 64 | 42.89% |
| ISRG240119C00300000 | 2022-09-30 10:32AM EDT | 300.00 | 9.50 | 7.20 | 9.40 | +1.30 | +15.85% | 2 | 357 | 41.64% |
| ISRG240119C00306670 | 2022-09-30 12:08PM EDT | 306.67 | 8.30 | 5.30 | 9.60 | -3.10 | -27.19% | 10 | 5 | 43.08% |
| ISRG240119C00310000 | 2022-09-30 11:55AM EDT | 310.00 | 8.00 | 5.20 | 8.20 | +1.08 | +15.61% | 2 | 43 | 41.37% |
| ISRG240119C00313330 | 2022-09-30 1:35PM EDT | 313.33 | 7.30 | 5.00 | 8.00 | -4.79 | -39.62% | 14 | 0 | 41.57% |
| ISRG240119C00316670 | 2022-09-30 10:41AM EDT | 316.67 | 7.40 | 4.40 | 7.80 | -51.60 | -87.46% | 1 | 7 | 41.74% |
| ISRG240119C00320000 | 2022-09-30 12:08PM EDT | 320.00 | 6.80 | 5.50 | 7.80 | +2.10 | +44.68% | 2 | 215 | 42.25% |
| ISRG240119C00323330 | 2022-09-30 11:54AM EDT | 323.33 | 6.60 | 3.90 | 7.50 | -7.10 | -51.82% | 3 | 40 | 42.23% |
| ISRG240119C00326670 | 2022-09-21 12:32PM EDT | 326.67 | 7.20 | 3.60 | 7.40 | 0.00 | - | 1 | 42 | 42.55% |
| ISRG240119C00330000 | 2022-09-28 10:14AM EDT | 330.00 | 5.04 | 4.00 | 6.80 | 0.00 | - | 1 | 48 | 41.95% |
| ISRG240119C00333330 | 2022-09-30 1:59PM EDT | 333.33 | 5.40 | 3.20 | 6.80 | +0.21 | +4.05% | 9 | 3 | 42.42% |
| ISRG240119C00336670 | 2022-08-29 11:42AM EDT | 336.67 | 7.48 | 3.80 | 6.70 | 0.00 | - | 3 | 16 | 42.70% |
| ISRG240119C00340000 | 2022-09-28 3:39PM EDT | 340.00 | 5.23 | 2.80 | 6.00 | 0.00 | - | 58 | 209 | 41.82% |
| ISRG240119C00343330 | 2022-09-20 12:37PM EDT | 343.33 | 5.47 | 3.90 | 5.80 | 0.00 | - | 1 | 11 | 41.86% |
| ISRG240119C00346670 | 2022-07-21 11:47AM EDT | 346.67 | 11.20 | 7.20 | 10.50 | 0.00 | - | 6 | 24 | 50.56% |
| ISRG240119C00350000 | 2022-09-27 12:06PM EDT | 350.00 | 3.90 | 3.70 | 5.20 | 0.00 | - | 2 | 470 | 41.50% |
| ISRG240119C00353330 | 2022-09-20 12:37PM EDT | 353.33 | 5.31 | 2.75 | 5.10 | 0.00 | - | 1 | 3 | 41.70% |
| ISRG240119C00356670 | 2022-09-30 12:08PM EDT | 356.67 | 4.00 | 2.20 | 5.00 | -3.70 | -48.05% | 3 | 21 | 41.90% |
| ISRG240119C00360000 | 2022-09-30 11:36AM EDT | 360.00 | 4.00 | 1.90 | 4.70 | +0.50 | +14.29% | 18 | 61 | 41.64% |
| ISRG240119C00363330 | 2022-08-09 12:47PM EDT | 363.33 | 10.21 | 4.50 | 8.50 | 0.00 | - | 1 | 6 | 49.45% |
| ISRG240119C00366670 | 2022-09-23 3:10PM EDT | 366.67 | 3.20 | 3.10 | 4.40 | 0.00 | - | 1 | 23 | 41.74% |
| ISRG240119C00370000 | 2022-09-28 11:24AM EDT | 370.00 | 2.75 | 2.10 | 4.00 | 0.00 | - | 1 | 33 | 41.17% |
| ISRG240119C00373330 | 2022-07-11 2:32PM EDT | 373.33 | 5.78 | 8.00 | 13.10 | 0.00 | - | 1 | 3 | 54.16% |
| ISRG240119C00380000 | 2022-08-31 12:57PM EDT | 380.00 | 4.33 | 1.45 | 3.60 | 0.00 | - | 1 | 22 | 41.26% |
| ISRG240119C00383330 | 2022-09-30 2:05PM EDT | 383.33 | 2.66 | 1.10 | 3.50 | +0.11 | +4.31% | 3 | 18 | 41.36% |
| ISRG240119C00386670 | 2022-05-16 12:07AM EDT | 386.67 | 7.40 | 2.60 | 11.20 | 0.00 | - | - | 2 | 56.84% |
| ISRG240119C00390000 | 2022-09-07 12:53PM EDT | 390.00 | 3.80 | 1.00 | 3.40 | 0.00 | - | 1 | 17 | 41.79% |
| ISRG240119C00393330 | 2022-08-29 11:37AM EDT | 393.33 | 3.88 | 1.35 | 2.70 | 0.00 | - | 1 | 1 | 40.10% |
| ISRG240119C00400000 | 2022-09-27 2:08PM EDT | 400.00 | 1.85 | 0.75 | 3.00 | 0.00 | - | 1 | 106 | 41.66% |
| ISRG240119C00403330 | 2022-01-07 2:52PM EDT | 403.33 | 39.93 | 18.70 | 27.00 | 0.00 | - | 15 | 15 | 75.42% |
| ISRG240119C00406670 | 2022-09-28 3:05PM EDT | 406.67 | 1.95 | 0.65 | 2.90 | 0.00 | - | 1 | 2 | 42.01% |
| ISRG240119C00410000 | 2022-08-26 2:19PM EDT | 410.00 | 3.20 | 1.40 | 3.30 | 0.00 | - | 2 | 4 | 43.50% |
| ISRG240119C00413330 | 2022-06-13 1:30PM EDT | 413.33 | 3.91 | 2.20 | 4.70 | 0.00 | - | 1 | 2 | 47.45% |
| ISRG240119C00420000 | 2022-09-26 3:15PM EDT | 420.00 | 1.65 | 0.50 | 2.55 | 0.00 | - | 9 | 7 | 42.15% |
| ISRG240119C00430000 | 2022-08-26 2:15PM EDT | 430.00 | 2.50 | 0.40 | 2.35 | 0.00 | - | 1 | 0 | 42.37% |
| ISRG240119C00433330 | 2022-04-22 12:53PM EDT | 433.33 | 10.54 | 2.30 | 8.30 | 0.00 | - | 1 | 19 | 50.78% |
| ISRG240119C00440000 | 2022-07-18 9:53AM EDT | 440.00 | 4.30 | 2.15 | 4.60 | 0.00 | - | 2 | 15 | 49.74% |
| ISRG240119C00450000 | 2022-09-19 10:57AM EDT | 450.00 | 1.69 | 0.20 | 1.95 | 0.00 | - | 2 | 18 | 42.55% |
| ISRG240119C00460000 | 2022-04-22 3:19PM EDT | 460.00 | 7.50 | 1.30 | 6.80 | 0.00 | - | 1 | 16 | 50.09% |
| ISRG240119C00466670 | 2022-05-19 10:00AM EDT | 466.67 | 1.15 | 0.15 | 4.10 | 0.00 | - | 150 | 77 | 50.78% |
| ISRG240119C00470000 | 2022-01-24 11:40AM EDT | 470.00 | 11.04 | 6.70 | 13.20 | 0.00 | - | 6 | 9 | 63.42% |
| ISRG240119C00480000 | 2022-05-03 2:35PM EDT | 480.00 | 4.80 | 0.55 | 7.80 | 0.00 | - | 4 | 8 | 52.07% |
| ISRG240119C00486670 | 2021-11-03 9:39AM EDT | 486.67 | 34.00 | 19.00 | 28.50 | 0.00 | - | - | 0 | 85.51% |
| ISRG240119C00490000 | 2022-09-20 1:01PM EDT | 490.00 | 0.80 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 43.37% |
| ISRG240119C00493330 | 2022-09-20 1:02PM EDT | 493.33 | 0.75 | 0.00 | 1.40 | 0.00 | - | 2 | 6 | 43.35% |
| ISRG240119C00500000 | 2022-09-22 9:45AM EDT | 500.00 | 0.78 | 0.15 | 1.35 | 0.00 | - | 2 | 234 | 43.56% |
| ISRG240119C00506670 | 2022-09-20 1:03PM EDT | 506.67 | 0.70 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 43.74% |
| ISRG240119C00513330 | 2022-09-22 9:45AM EDT | 513.33 | 0.68 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 43.91% |
| ISRG240119C00520000 | 2022-09-09 12:00PM EDT | 520.00 | 0.95 | 0.00 | 1.20 | 0.00 | - | 1 | 122 | 44.07% |
| ISRG240119C00540000 | 2022-09-26 3:53PM EDT | 540.00 | 0.40 | 0.15 | 0.90 | 0.00 | - | 1 | 82 | 43.42% |
| 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 | 0.00% |
| ISRG240119C00790000 | 2021-09-29 10:11AM EDT | 790.00 | 323.73 | 295.50 | 305.00 | 0.00 | - | - | 10 | 0.00% |
| ISRG240119C00800000 | 2021-10-04 12:06PM EDT | 800.00 | 292.00 | 289.50 | 299.50 | 0.00 | - | 3 | 2 | 0.00% |
| ISRG240119C00820000 | 2021-09-20 12:08AM EDT | 820.00 | 324.41 | 278.00 | 287.50 | 0.00 | - | - | 10 | 0.00% |
| ISRG240119C00840000 | 2021-09-20 12:08AM EDT | 840.00 | 311.66 | 266.50 | 276.00 | 0.00 | - | - | 10 | 0.00% |
| ISRG240119C00880000 | 2021-09-29 9:47AM EDT | 880.00 | 269.85 | 245.00 | 254.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119C00900000 | 2021-10-01 12:01PM EDT | 900.00 | 236.57 | 235.00 | 243.50 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG240119C00950000 | 2021-09-24 2:07PM EDT | 950.00 | 260.84 | 210.50 | 219.00 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG240119C00960000 | 2021-10-04 2:36PM EDT | 960.00 | 212.00 | 206.00 | 214.50 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG240119C00970000 | 2021-09-20 11:10AM EDT | 970.00 | 240.65 | 201.50 | 210.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240119C00980000 | 2021-10-04 2:56PM EDT | 980.00 | 205.37 | 197.50 | 205.50 | 0.00 | - | 5 | 1 | 0.00% |
| ISRG240119C00990000 | 2021-09-28 3:10PM EDT | 990.00 | 216.44 | 193.00 | 201.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119C01000000 | 2021-10-01 9:45AM EDT | 1,000.00 | 200.00 | 189.00 | 197.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240119C01020000 | 2021-09-27 3:00PM EDT | 1,020.00 | 210.50 | 181.00 | 189.00 | 0.00 | - | - | 2 | 483.64% |
| ISRG240119C01040000 | 2021-09-28 12:46PM EDT | 1,040.00 | 189.70 | 173.00 | 181.00 | 0.00 | - | 3 | 7 | 392.88% |
| ISRG240119C01080000 | 2021-09-28 9:39AM EDT | 1,080.00 | 175.20 | 158.50 | 166.50 | 0.00 | - | - | 1 | 329.77% |
| ISRG240119C01100000 | 2021-09-22 11:01AM EDT | 1,100.00 | 181.78 | 151.50 | 159.50 | 0.00 | - | - | 1 | 310.18% |
| ISRG240119C01110000 | 2021-09-29 12:36PM EDT | 1,110.00 | 161.92 | 148.00 | 156.00 | 0.00 | - | - | 2 | 301.67% |
| ISRG240119C01120000 | 2021-09-20 12:08AM EDT | 1,120.00 | 180.00 | 145.00 | 153.00 | 0.00 | - | - | 1 | 294.95% |
| ISRG240119C01200000 | 2021-09-30 11:42AM EDT | 1,200.00 | 137.95 | 121.50 | 129.50 | 0.00 | - | 5 | 10 | 252.91% |
| ISRG240119C01210000 | 2021-09-20 12:08AM EDT | 1,210.00 | 151.87 | 119.00 | 127.00 | 0.00 | - | - | 5 | 249.23% |
| ISRG240119C01320000 | 2021-09-27 3:36PM EDT | 1,320.00 | 113.00 | 94.00 | 102.00 | 0.00 | - | - | 1 | 216.98% |
| ISRG240119C01400000 | 2021-09-29 11:52AM EDT | 1,400.00 | 94.00 | 79.50 | 87.50 | 0.00 | - | 50 | 50 | 200.98% |
| ISRG240119C01500000 | 2021-09-27 2:08PM EDT | 1,500.00 | 78.50 | 64.00 | 72.50 | 0.00 | - | 1 | 2 | 185.32% |
| ISRG240119C01540000 | 2021-09-29 12:08PM EDT | 1,540.00 | 68.45 | 58.50 | 67.50 | 0.00 | - | - | 1 | 180.12% |
| ISRG240119C01560000 | 2021-09-29 12:08PM EDT | 1,560.00 | 65.55 | 56.50 | 65.00 | 0.00 | - | - | 1 | 177.95% |
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 | 2022-09-28 3:27PM EDT | 95.00 | 3.68 | 3.80 | 4.40 | 0.00 | - | 1 | 7 | 50.60% |
| ISRG240119P00100000 | 2022-09-29 9:51AM EDT | 100.00 | 4.80 | 3.80 | 5.80 | 0.00 | - | 33 | 40 | 51.81% |
| ISRG240119P00105000 | 2022-07-22 9:45AM EDT | 105.00 | 3.40 | 2.00 | 5.00 | 0.00 | - | 1 | 2 | 46.31% |
| ISRG240119P00110000 | 2022-09-27 2:31PM EDT | 110.00 | 6.00 | 5.10 | 7.30 | 0.00 | - | 1 | 6 | 49.45% |
| ISRG240119P00115000 | 2022-07-27 3:37PM EDT | 115.00 | 4.80 | 3.80 | 6.90 | 0.00 | - | 1 | 4 | 45.40% |
| ISRG240119P00120000 | 2022-09-23 1:55PM EDT | 120.00 | 7.45 | 7.10 | 8.90 | 0.00 | - | 1 | 6 | 46.92% |
| ISRG240119P00125000 | 2022-09-06 3:37PM EDT | 125.00 | 7.50 | 8.20 | 10.10 | 0.00 | - | 100 | 100 | 46.33% |
| ISRG240119P00130000 | 2022-09-01 1:34PM EDT | 130.00 | 8.50 | 9.70 | 11.10 | 0.00 | - | 1 | 8 | 45.21% |
| ISRG240119P00135000 | 2022-09-19 11:27AM EDT | 135.00 | 9.20 | 9.80 | 12.60 | 0.00 | - | 2 | 109 | 44.86% |
| ISRG240119P00140000 | 2022-09-20 12:41PM EDT | 140.00 | 10.35 | 11.50 | 14.00 | 0.00 | - | 1 | 176 | 44.18% |
| ISRG240119P00145000 | 2022-07-22 3:33PM EDT | 145.00 | 11.70 | 7.50 | 10.50 | 0.00 | - | 2 | 10 | 35.45% |
| ISRG240119P00150000 | 2022-09-16 9:30AM EDT | 150.00 | 12.00 | 15.50 | 16.90 | 0.00 | - | 1 | 53 | 42.56% |
| ISRG240119P00155000 | 2022-09-30 12:58PM EDT | 155.00 | 16.40 | 15.90 | 18.10 | +6.90 | +72.63% | 1 | 70 | 41.21% |
| ISRG240119P00160000 | 2022-09-23 10:30AM EDT | 160.00 | 17.83 | 18.80 | 20.40 | 0.00 | - | 2 | 98 | 41.31% |
| ISRG240119P00163330 | 2022-06-27 1:53PM EDT | 163.33 | 18.10 | 11.80 | 16.40 | 0.00 | - | 2 | 13 | 33.78% |
| ISRG240119P00165000 | 2022-09-27 11:49AM EDT | 165.00 | 20.00 | 19.20 | 22.10 | 0.00 | - | 1 | 6 | 40.42% |
| ISRG240119P00166670 | 2022-04-26 10:58AM EDT | 166.67 | 12.70 | 12.90 | 20.90 | 0.00 | - | 3 | 4 | 37.77% |
| ISRG240119P00170000 | 2022-09-22 10:16AM EDT | 170.00 | 20.65 | 22.50 | 23.90 | 0.00 | - | 2 | 59 | 39.55% |
| ISRG240119P00173330 | 2022-06-17 9:47AM EDT | 173.33 | 25.50 | 18.60 | 21.50 | 0.00 | - | 3 | 2 | 34.35% |
| ISRG240119P00175000 | 2022-09-20 3:42PM EDT | 175.00 | 20.46 | 22.90 | 26.00 | 0.00 | - | 1 | 4 | 38.95% |
| ISRG240119P00180000 | 2022-09-23 2:30PM EDT | 180.00 | 25.90 | 24.90 | 28.50 | 0.00 | - | 1 | 24 | 38.70% |
| ISRG240119P00185000 | 2022-09-07 3:25PM EDT | 185.00 | 21.70 | 27.10 | 31.10 | 0.00 | - | 1 | 10 | 38.44% |
| ISRG240119P00186670 | 2022-09-20 12:50PM EDT | 186.67 | 25.10 | 27.80 | 31.50 | 0.00 | - | 2 | 4 | 37.76% |
| ISRG240119P00190000 | 2022-09-28 3:20PM EDT | 190.00 | 29.65 | 30.40 | 32.70 | 0.00 | - | 2 | 17 | 36.85% |
| ISRG240119P00193330 | 2022-08-26 3:57PM EDT | 193.33 | 25.20 | 30.20 | 34.20 | 0.00 | - | 1 | 6 | 36.25% |
| ISRG240119P00195000 | 2022-09-29 9:56AM EDT | 195.00 | 34.00 | 32.20 | 35.30 | 0.00 | - | 1 | 32 | 36.33% |
| ISRG240119P00196670 | 2022-09-30 3:02PM EDT | 196.67 | 34.60 | 33.40 | 35.90 | +10.30 | +42.39% | 2 | 12 | 35.82% |
| ISRG240119P00200000 | 2022-09-29 1:57PM EDT | 200.00 | 35.80 | 34.70 | 38.00 | 0.00 | - | 1 | 76 | 35.80% |
| ISRG240119P00203330 | 2022-07-26 11:55AM EDT | 203.33 | 29.21 | 24.80 | 25.50 | 0.00 | - | 2 | 2 | 18.44% |
| ISRG240119P00206670 | 2022-09-30 12:01PM EDT | 206.67 | 38.10 | 38.20 | 41.70 | +15.20 | +66.38% | 2 | 13 | 35.01% |
| ISRG240119P00210000 | 2022-09-20 12:14PM EDT | 210.00 | 36.00 | 40.40 | 43.60 | 0.00 | - | 1 | 39 | 34.59% |
| ISRG240119P00213330 | 2022-08-01 1:29PM EDT | 213.33 | 28.80 | 35.10 | 36.50 | 0.00 | - | 4 | 8 | 23.23% |
| ISRG240119P00216670 | 2022-09-29 10:16AM EDT | 216.67 | 46.50 | 44.10 | 47.80 | 0.00 | - | 1 | 9 | 34.03% |
| ISRG240119P00220000 | 2022-09-09 2:31PM EDT | 220.00 | 33.20 | 46.40 | 49.60 | 0.00 | - | 1 | 35 | 33.30% |
| ISRG240119P00223330 | 2022-09-30 11:54AM EDT | 223.33 | 47.80 | 49.00 | 51.60 | -0.75 | -1.54% | 1 | 6 | 32.76% |
| ISRG240119P00226670 | 2022-09-30 11:51AM EDT | 226.67 | 49.80 | 51.30 | 54.80 | +11.80 | +31.05% | 2 | 10 | 33.61% |
| ISRG240119P00230000 | 2022-09-22 9:56AM EDT | 230.00 | 52.00 | 52.90 | 56.60 | 0.00 | - | 2 | 24 | 32.70% |
| ISRG240119P00233330 | 2022-09-08 11:31AM EDT | 233.33 | 41.50 | 54.50 | 58.70 | 0.00 | - | 4 | 12 | 32.09% |
| ISRG240119P00236670 | 2022-05-11 3:57PM EDT | 236.67 | 53.80 | 50.80 | 58.80 | 0.00 | - | 3 | 1 | 28.73% |
| ISRG240119P00240000 | 2022-08-29 2:58PM EDT | 240.00 | 50.03 | 56.70 | 61.10 | 0.00 | - | 1 | 19 | 28.15% |
| ISRG240119P00243330 | 2022-08-19 9:34AM EDT | 243.33 | 42.75 | 49.40 | 56.30 | 0.00 | - | 3 | 8 | 12.71% |
| ISRG240119P00246670 | 2022-09-26 2:52PM EDT | 246.67 | 66.17 | 65.30 | 68.30 | 0.00 | - | 1 | 8 | 30.52% |
| ISRG240119P00250000 | 2022-09-30 3:04PM EDT | 250.00 | 68.40 | 67.80 | 70.80 | -1.57 | -2.24% | 1 | 29 | 30.10% |
| ISRG240119P00253330 | 2022-09-08 3:22PM EDT | 253.33 | 55.10 | 70.70 | 73.40 | 0.00 | - | 2 | 10 | 29.76% |
| ISRG240119P00256670 | 2022-09-29 2:01PM EDT | 256.67 | 74.50 | 73.50 | 75.90 | 0.00 | - | 1 | 2 | 29.18% |
| ISRG240119P00260000 | 2022-09-28 11:52AM EDT | 260.00 | 75.10 | 76.00 | 79.20 | 0.00 | - | 4 | 29 | 29.83% |
| ISRG240119P00263330 | 2022-09-29 2:53PM EDT | 263.33 | 80.50 | 78.40 | 81.40 | 0.00 | - | 2 | 5 | 28.63% |
| ISRG240119P00266670 | 2022-06-30 12:50PM EDT | 266.67 | 75.12 | 52.70 | 59.90 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG240119P00270000 | 2022-07-27 11:09AM EDT | 270.00 | 62.00 | 66.90 | 70.10 | 0.00 | - | 1 | 21 | 0.00% |
| ISRG240119P00273330 | 2022-09-30 10:55AM EDT | 273.33 | 84.40 | 87.20 | 89.70 | +29.70 | +54.30% | 1 | 1 | 27.32% |
| ISRG240119P00276670 | 2022-03-16 2:14PM EDT | 276.67 | 51.50 | 39.70 | 48.40 | 0.00 | - | - | 2 | 0.00% |
| ISRG240119P00280000 | 2022-09-30 1:50PM EDT | 280.00 | 93.30 | 93.00 | 96.20 | +12.53 | +15.51% | 1 | 145 | 28.11% |
| ISRG240119P00283330 | 2022-09-29 3:31PM EDT | 283.33 | 97.40 | 96.80 | 98.60 | 0.00 | - | 2 | 11 | 26.54% |
| ISRG240119P00286670 | 2022-04-06 3:12PM EDT | 286.67 | 46.00 | 74.30 | 82.30 | 0.00 | - | 3 | 5 | 0.00% |
| ISRG240119P00290000 | 2022-09-28 3:39PM EDT | 290.00 | 98.48 | 102.60 | 104.90 | 0.00 | - | 57 | 119 | 26.63% |
| ISRG240119P00293330 | 2022-09-29 3:05PM EDT | 293.33 | 106.00 | 105.30 | 108.10 | 0.00 | - | 3 | 53 | 26.77% |
| ISRG240119P00300000 | 2022-09-16 10:08AM EDT | 300.00 | 97.50 | 112.20 | 114.70 | 0.00 | - | 1 | 91 | 27.53% |
| ISRG240119P00306670 | 2022-08-15 1:07PM EDT | 306.67 | 78.63 | 97.60 | 100.20 | 0.00 | - | 3 | 3 | 0.00% |
| ISRG240119P00310000 | 2022-09-28 2:52PM EDT | 310.00 | 119.10 | 121.20 | 124.30 | 0.00 | - | 1 | 5 | 27.67% |
| ISRG240119P00313330 | 2022-05-03 1:35PM EDT | 313.33 | 86.00 | 93.10 | 101.40 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P00316670 | 2022-09-23 12:13PM EDT | 316.67 | 128.22 | 127.70 | 130.40 | 0.00 | - | 2 | 2 | 26.43% |
| ISRG240119P00320000 | 2022-08-02 9:30AM EDT | 320.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ISRG240119P00323330 | 2021-12-15 1:36PM EDT | 323.33 | 58.30 | 61.30 | 68.70 | 0.00 | - | 3 | 6 | 0.00% |
| ISRG240119P00326670 | 2022-08-31 9:38AM EDT | 326.67 | 119.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ISRG240119P00330000 | 2022-09-22 1:51PM EDT | 330.00 | 139.20 | 141.10 | 144.20 | 0.00 | - | 15 | 1 | 29.84% |
| ISRG240119P00333330 | 2022-07-14 11:46AM EDT | 333.33 | 132.58 | 97.00 | 102.30 | 0.00 | - | 1 | 6 | 0.00% |
| ISRG240119P00336670 | 2021-12-16 2:34PM EDT | 336.67 | 59.00 | 68.70 | 76.90 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P00340000 | 2022-02-23 2:34PM EDT | 340.00 | 84.70 | 75.20 | 82.10 | 0.00 | - | 100 | 154 | 0.00% |
| ISRG240119P00343330 | 2021-12-03 2:43PM EDT | 343.33 | 80.50 | 53.40 | 61.70 | 0.00 | - | 3 | 3 | 0.00% |
| ISRG240119P00346670 | 2022-06-15 1:23PM EDT | 346.67 | 152.80 | 134.90 | 138.10 | 0.00 | - | 2 | 3 | 0.00% |
| ISRG240119P00350000 | 2022-08-31 3:48PM EDT | 350.00 | 139.30 | 160.10 | 163.20 | 0.00 | - | 130 | 0 | 27.45% |
| ISRG240119P00353330 | 2021-11-10 7:50AM EDT | 353.33 | 70.95 | 62.50 | 72.00 | 0.00 | - | - | 6 | 0.00% |
| ISRG240119P00356670 | 2022-04-22 12:40PM EDT | 356.67 | 108.65 | 138.30 | 146.40 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240119P00360000 | 2022-06-28 10:37AM EDT | 360.00 | 151.70 | 133.00 | 137.70 | 0.00 | - | 8 | 10 | 0.00% |
| ISRG240119P00363330 | 2022-04-11 3:34PM EDT | 363.33 | 100.70 | 152.90 | 158.80 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119P00370000 | 2022-01-24 11:37AM EDT | 370.00 | 124.70 | 104.40 | 113.10 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119P00380000 | 2022-03-16 1:54PM EDT | 380.00 | 118.60 | 108.20 | 117.20 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P00390000 | 2022-08-05 3:57PM EDT | 390.00 | 149.77 | 184.80 | 188.20 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119P00393330 | 2022-01-18 1:10AM EDT | 393.33 | 110.60 | 113.80 | 122.90 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P00400000 | 2022-05-10 11:08AM EDT | 400.00 | 193.17 | 186.90 | 193.20 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240119P00430000 | 2022-06-02 11:05AM EDT | 430.00 | 210.50 | 222.10 | 225.70 | 0.00 | - | 10 | 0 | 0.00% |
| ISRG240119P00440000 | 2022-05-19 3:06PM EDT | 440.00 | 219.09 | 245.70 | 250.20 | 0.00 | - | 10 | 0 | 0.00% |
| ISRG240119P00450000 | 2022-03-30 2:44PM EDT | 450.00 | 152.20 | 206.90 | 214.40 | 0.00 | - | 1 | 6 | 0.00% |
| ISRG240119P00520000 | 2021-09-27 9:39AM EDT | 520.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P00540000 | 2022-02-24 11:22AM EDT | 540.00 | 265.40 | 248.50 | 258.00 | 0.00 | - | 1 | 3 | 0.00% |
| 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% |
© 2022 Yahoo. Tous droits réservés.
