Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
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 | 2023-01-13 11:13AM EST | 95.00 | 169.26 | 150.80 | 154.10 | 0.00 | - | 1 | 0 | 74.98% |
| ISRG240119C00100000 | 2022-10-06 8:30AM EST | 100.00 | 110.00 | 146.00 | 149.80 | 0.00 | - | 2 | 2 | 73.08% |
| ISRG240119C00110000 | 2022-12-19 12:04PM EST | 110.00 | 159.90 | 150.40 | 155.70 | 0.00 | - | 5 | 5 | 106.87% |
| ISRG240119C00120000 | 2023-01-18 11:17AM EST | 120.00 | 148.75 | 128.20 | 131.80 | 0.00 | - | 1 | 1 | 66.36% |
| ISRG240119C00125000 | 2023-01-26 2:27PM EST | 125.00 | 130.43 | 124.20 | 127.30 | 0.00 | - | 2 | 13 | 65.23% |
| ISRG240119C00130000 | 2022-09-21 9:21AM EST | 130.00 | 87.40 | 95.10 | 102.40 | 0.00 | - | 14 | 14 | 0.00% |
| ISRG240119C00135000 | 2022-12-14 3:02PM EST | 135.00 | 157.04 | 129.60 | 136.10 | 0.00 | - | 9 | 3 | 94.60% |
| ISRG240119C00140000 | 2022-11-15 12:17PM EST | 140.00 | 136.81 | 137.40 | 142.20 | 0.00 | - | 3 | 9 | 112.33% |
| ISRG240119C00145000 | 2022-09-21 2:42PM EST | 145.00 | 71.95 | 89.80 | 94.40 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240119C00150000 | 2022-12-16 12:41PM EST | 150.00 | 124.48 | 116.60 | 122.80 | 0.00 | - | 1 | 12 | 86.02% |
| ISRG240119C00155000 | 2022-10-19 8:56AM EST | 155.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| ISRG240119C00160000 | 2022-11-15 1:41PM EST | 160.00 | 117.70 | 120.70 | 125.70 | 0.00 | - | 1 | 10 | 100.21% |
| ISRG240119C00163330 | 2022-03-09 11:33AM EST | 163.33 | 131.60 | 138.00 | 147.30 | 0.00 | - | 1 | 2 | 133.94% |
| ISRG240119C00165000 | 2022-09-14 1:54PM EST | 165.00 | 69.30 | 48.30 | 52.20 | 0.00 | - | 20 | 31 | 0.00% |
| ISRG240119C00166670 | 2021-11-10 6:50AM EST | 166.67 | 8.72 | 186.50 | 195.50 | 0.00 | - | - | - | 230.22% |
| ISRG240119C00170000 | 2023-01-13 11:49AM EST | 170.00 | 102.14 | 85.40 | 87.20 | 0.00 | - | 2 | 22 | 50.79% |
| ISRG240119C00173330 | 2022-11-11 10:53AM EST | 173.33 | 112.00 | 113.30 | 116.90 | 0.00 | - | 2 | 24 | 97.19% |
| ISRG240119C00175000 | 2022-12-06 10:42AM EST | 175.00 | 109.50 | 107.00 | 112.40 | 0.00 | - | 1 | 10 | 90.37% |
| ISRG240119C00180000 | 2022-12-14 3:02PM EST | 180.00 | 118.75 | 94.20 | 97.20 | 0.00 | - | 16 | 40 | 73.82% |
| ISRG240119C00185000 | 2022-09-27 1:37PM EST | 185.00 | 40.20 | 82.80 | 85.40 | 0.00 | - | - | 1 | 61.32% |
| ISRG240119C00186670 | 2022-10-19 9:59AM EST | 186.67 | 62.80 | 95.30 | 100.20 | 0.00 | - | 1 | 2 | 81.24% |
| ISRG240119C00190000 | 2023-01-26 2:31PM EST | 190.00 | 76.10 | 69.80 | 71.80 | 0.00 | - | 1 | 42 | 48.29% |
| ISRG240119C00193330 | 2023-01-12 9:58AM EST | 193.33 | 82.50 | 66.80 | 69.40 | 0.00 | - | 1 | 20 | 47.75% |
| ISRG240119C00195000 | 2023-01-25 2:48PM EST | 195.00 | 68.31 | 65.90 | 68.30 | 0.00 | - | 5 | 24 | 47.60% |
| ISRG240119C00196670 | 2022-10-04 8:30AM EST | 196.67 | 41.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240119C00200000 | 2023-01-27 3:50PM EST | 200.00 | 68.32 | 62.20 | 64.50 | 0.00 | - | 5 | 126 | 46.43% |
| ISRG240119C00203330 | 2022-12-09 9:32AM EST | 203.33 | 91.30 | 87.70 | 90.00 | 0.00 | - | 1 | 7 | 79.43% |
| ISRG240119C00206670 | 2022-12-09 9:32AM EST | 206.67 | 88.95 | 85.10 | 86.60 | 0.00 | - | 1 | 16 | 77.47% |
| ISRG240119C00210000 | 2023-01-30 10:25AM EST | 210.00 | 57.40 | 54.30 | 57.90 | -14.30 | -19.94% | 1 | 23 | 45.15% |
| ISRG240119C00213330 | 2022-09-30 2:27PM EST | 213.33 | 29.10 | 64.90 | 69.50 | 0.00 | - | 1 | 13 | 58.37% |
| ISRG240119C00216670 | 2023-01-12 2:48PM EST | 216.67 | 67.62 | 49.80 | 53.20 | 0.00 | - | 1 | 13 | 43.74% |
| ISRG240119C00220000 | 2023-01-09 9:30AM EST | 220.00 | 78.91 | 48.40 | 51.00 | 0.00 | - | 13 | 115 | 43.16% |
| ISRG240119C00223330 | 2022-11-04 2:33PM EST | 223.33 | 55.10 | 75.90 | 81.90 | 0.00 | - | 1 | 39 | 77.35% |
| ISRG240119C00226670 | 2023-01-11 9:30AM EST | 226.67 | 65.70 | 43.20 | 47.40 | 0.00 | - | 1 | 82 | 42.80% |
| ISRG240119C00230000 | 2023-01-25 12:54PM EST | 230.00 | 43.62 | 42.30 | 45.30 | 0.00 | - | 1 | 50 | 42.21% |
| ISRG240119C00233330 | 2023-01-27 10:50AM EST | 233.33 | 45.00 | 39.50 | 42.90 | 0.00 | - | 1 | 48 | 41.26% |
| ISRG240119C00236670 | 2023-01-19 3:31PM EST | 236.67 | 50.90 | 37.80 | 41.10 | 0.00 | - | 12 | 18 | 40.93% |
| ISRG240119C00240000 | 2023-01-27 12:07PM EST | 240.00 | 41.50 | 36.20 | 39.10 | 0.00 | - | 2 | 139 | 40.34% |
| ISRG240119C00243330 | 2022-11-22 1:52PM EST | 243.33 | 59.90 | 55.80 | 61.80 | 0.00 | - | 1 | 7 | 63.22% |
| ISRG240119C00246670 | 2023-01-26 10:45AM EST | 246.67 | 37.50 | 33.30 | 35.90 | 0.00 | - | 3 | 20 | 39.89% |
| ISRG240119C00250000 | 2023-01-27 12:55PM EST | 250.00 | 36.07 | 31.40 | 33.70 | 0.00 | - | 3 | 147 | 38.97% |
| ISRG240119C00253330 | 2023-01-27 10:56AM EST | 253.33 | 33.90 | 29.80 | 31.90 | 0.00 | - | 1 | 23 | 38.42% |
| ISRG240119C00256670 | 2023-01-27 10:56AM EST | 256.67 | 32.30 | 28.40 | 30.30 | 0.00 | - | 2 | 18 | 38.05% |
| ISRG240119C00260000 | 2023-01-30 3:50PM EST | 260.00 | 28.10 | 26.90 | 28.80 | -3.16 | -10.11% | 7 | 116 | 37.73% |
| ISRG240119C00263330 | 2023-01-30 3:51PM EST | 263.33 | 26.60 | 25.30 | 27.40 | -3.00 | -10.14% | 6 | 62 | 37.48% |
| ISRG240119C00266670 | 2023-01-30 3:05PM EST | 266.67 | 25.70 | 23.80 | 26.00 | -4.10 | -13.76% | 3 | 46 | 37.18% |
| ISRG240119C00270000 | 2023-01-30 3:05PM EST | 270.00 | 24.30 | 22.50 | 24.60 | -2.21 | -8.34% | 2 | 283 | 36.83% |
| ISRG240119C00273330 | 2023-01-27 3:53PM EST | 273.33 | 24.70 | 21.10 | 23.40 | 0.00 | - | 4 | 56 | 36.65% |
| ISRG240119C00276670 | 2023-01-30 3:22PM EST | 276.67 | 21.30 | 19.90 | 22.00 | -2.20 | -9.36% | 3 | 48 | 36.22% |
| ISRG240119C00280000 | 2023-01-27 3:14PM EST | 280.00 | 22.90 | 18.70 | 20.80 | 0.00 | - | 8 | 194 | 35.95% |
| ISRG240119C00283330 | 2023-01-27 12:11PM EST | 283.33 | 21.00 | 17.50 | 19.70 | 0.00 | - | 1 | 19 | 35.74% |
| ISRG240119C00286670 | 2023-01-27 12:11PM EST | 286.67 | 19.80 | 16.40 | 18.50 | 0.00 | - | 1 | 8 | 35.38% |
| ISRG240119C00290000 | 2023-01-27 12:11PM EST | 290.00 | 18.60 | 15.40 | 17.60 | 0.00 | - | 2 | 154 | 35.31% |
| ISRG240119C00293330 | 2023-01-27 1:01PM EST | 293.33 | 18.00 | 14.50 | 16.40 | 0.00 | - | 9 | 263 | 34.85% |
| ISRG240119C00300000 | 2023-01-30 3:42PM EST | 300.00 | 13.90 | 12.60 | 14.60 | -2.32 | -14.30% | 6 | 383 | 34.49% |
| ISRG240119C00306670 | 2023-01-27 12:11PM EST | 306.67 | 13.70 | 11.20 | 12.90 | 0.00 | - | 1 | 35 | 34.07% |
| ISRG240119C00310000 | 2023-01-27 12:11PM EST | 310.00 | 12.90 | 11.00 | 12.10 | 0.00 | - | 3 | 71 | 33.85% |
| ISRG240119C00313330 | 2023-01-27 12:11PM EST | 313.33 | 12.00 | 10.30 | 11.30 | 0.00 | - | 5 | 19 | 33.59% |
| ISRG240119C00316670 | 2023-01-30 3:44PM EST | 316.67 | 10.00 | 9.00 | 10.60 | -1.20 | -10.71% | 1 | 23 | 33.41% |
| ISRG240119C00320000 | 2023-01-27 2:17PM EST | 320.00 | 10.30 | 9.00 | 10.00 | 0.00 | - | 10 | 259 | 33.32% |
| ISRG240119C00323330 | 2023-01-10 11:57AM EST | 323.33 | 23.10 | 7.90 | 9.30 | 0.00 | - | 1 | 85 | 33.06% |
| ISRG240119C00326670 | 2023-01-20 11:31AM EST | 326.67 | 14.00 | 7.40 | 8.70 | 0.00 | - | 2 | 54 | 32.89% |
| ISRG240119C00330000 | 2023-01-30 11:06AM EST | 330.00 | 8.00 | 6.90 | 8.20 | -0.90 | -10.11% | 5 | 107 | 32.82% |
| ISRG240119C00333330 | 2023-01-27 11:06AM EST | 333.33 | 8.21 | 6.40 | 7.70 | 0.00 | - | 2 | 26 | 32.71% |
| ISRG240119C00336670 | 2023-01-26 1:51PM EST | 336.67 | 7.90 | 5.90 | 7.30 | 0.00 | - | 1 | 19 | 32.72% |
| ISRG240119C00340000 | 2023-01-27 2:16PM EST | 340.00 | 7.00 | 5.50 | 6.80 | 0.00 | - | 5 | 309 | 32.54% |
| ISRG240119C00343330 | 2023-01-26 3:21PM EST | 343.33 | 7.30 | 5.10 | 6.30 | 0.00 | - | 2 | 14 | 32.32% |
| ISRG240119C00346670 | 2023-01-26 3:26PM EST | 346.67 | 6.90 | 4.70 | 6.00 | 0.00 | - | 1 | 28 | 32.39% |
| ISRG240119C00350000 | 2023-01-27 3:54PM EST | 350.00 | 5.75 | 4.50 | 5.60 | 0.00 | - | 2 | 467 | 32.25% |
| ISRG240119C00353330 | 2022-12-22 10:14AM EST | 353.33 | 15.80 | 8.90 | 11.00 | 0.00 | - | 1 | 5 | 41.02% |
| ISRG240119C00356670 | 2022-12-22 11:00AM EST | 356.67 | 14.60 | 8.50 | 10.80 | 0.00 | - | 1 | 24 | 41.32% |
| ISRG240119C00360000 | 2023-01-27 2:43PM EST | 360.00 | 4.60 | 3.60 | 4.60 | 0.00 | - | 3 | 137 | 32.00% |
| ISRG240119C00363330 | 2022-12-22 10:55AM EST | 363.33 | 13.30 | 7.40 | 9.20 | 0.00 | - | 1 | 8 | 40.15% |
| ISRG240119C00366670 | 2023-01-06 3:57PM EST | 366.67 | 13.10 | 3.00 | 4.10 | 0.00 | - | 3 | 29 | 31.99% |
| ISRG240119C00370000 | 2023-01-30 3:04PM EST | 370.00 | 3.49 | 2.70 | 3.80 | -3.11 | -47.12% | 1 | 56 | 31.84% |
| ISRG240119C00373330 | 2023-01-06 3:21PM EST | 373.33 | 12.20 | 2.65 | 3.50 | 0.00 | - | 3 | 6 | 31.64% |
| ISRG240119C00376670 | 2023-01-10 10:12AM EST | 376.67 | 11.20 | 2.20 | 3.30 | 0.00 | - | 1 | 3 | 31.64% |
| ISRG240119C00380000 | 2023-01-25 1:11PM EST | 380.00 | 3.34 | 1.70 | 3.10 | 0.00 | - | 1 | 46 | 31.61% |
| ISRG240119C00383330 | 2023-01-10 11:27AM EST | 383.33 | 9.70 | 2.00 | 2.90 | 0.00 | - | 1 | 26 | 31.56% |
| ISRG240119C00386670 | 2023-01-10 10:12AM EST | 386.67 | 9.40 | 1.80 | 2.75 | 0.00 | - | 1 | 8 | 31.60% |
| ISRG240119C00390000 | 2023-01-25 12:45PM EST | 390.00 | 2.40 | 1.10 | 2.60 | 0.00 | - | 1 | 41 | 31.62% |
| ISRG240119C00393330 | 2022-12-30 11:30AM EST | 393.33 | 8.30 | 1.75 | 2.80 | 0.00 | - | 2 | 9 | 32.56% |
| ISRG240119C00396670 | 2022-12-30 10:38AM EST | 396.67 | 8.00 | 1.80 | 2.55 | 0.00 | - | 2 | 25 | 32.30% |
| ISRG240119C00400000 | 2023-01-26 10:20AM EST | 400.00 | 2.05 | 0.80 | 2.35 | 0.00 | - | 1 | 113 | 32.13% |
| ISRG240119C00403330 | 2023-01-13 10:24AM EST | 403.33 | 4.80 | 1.40 | 2.15 | 0.00 | - | 4 | 18 | 31.92% |
| ISRG240119C00406670 | 2023-01-05 11:51AM EST | 406.67 | 7.60 | 0.80 | 2.00 | 0.00 | - | 1 | 21 | 31.83% |
| ISRG240119C00410000 | 2023-01-06 1:32PM EST | 410.00 | 6.90 | 1.15 | 2.10 | 0.00 | - | 7 | 9 | 32.53% |
| ISRG240119C00413330 | 2023-01-05 11:45AM EST | 413.33 | 6.80 | 0.70 | 1.70 | 0.00 | - | 1 | 8 | 31.56% |
| ISRG240119C00420000 | 2023-01-12 12:00PM EST | 420.00 | 3.63 | 0.50 | 1.80 | 0.00 | - | 1 | 12 | 32.63% |
| ISRG240119C00426670 | 2022-12-12 3:25PM EST | 426.67 | 7.70 | 2.40 | 4.10 | 0.00 | - | - | 6 | 39.73% |
| ISRG240119C00430000 | 2022-12-12 3:19PM EST | 430.00 | 7.40 | 1.95 | 4.30 | 0.00 | - | 4 | 8 | 40.56% |
| ISRG240119C00433330 | 2022-12-12 3:21PM EST | 433.33 | 7.00 | 2.40 | 3.80 | 0.00 | - | 3 | 20 | 39.78% |
| ISRG240119C00440000 | 2022-10-13 12:55PM EST | 440.00 | 0.70 | 5.90 | 8.10 | 0.00 | - | 5 | 14 | 49.12% |
| ISRG240119C00450000 | 2023-01-20 9:30AM EST | 450.00 | 1.60 | 0.60 | 1.30 | 0.00 | - | 1 | 19 | 33.66% |
| ISRG240119C00453330 | 2022-12-14 9:30AM EST | 453.33 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ISRG240119C00460000 | 2022-12-14 3:07PM EST | 460.00 | 5.69 | 1.00 | 2.70 | 0.00 | - | 4 | 12 | 39.64% |
| ISRG240119C00466670 | 2022-05-19 9:00AM EST | 466.67 | 1.15 | 0.15 | 4.10 | 0.00 | - | 150 | 77 | 44.06% |
| ISRG240119C00470000 | 2022-01-24 10:40AM EST | 470.00 | 11.04 | 6.70 | 13.20 | 0.00 | - | 6 | 9 | 55.69% |
| ISRG240119C00480000 | 2022-05-03 1:35PM EST | 480.00 | 4.80 | 0.55 | 7.80 | 0.00 | - | 4 | 8 | 53.10% |
| ISRG240119C00486670 | 2021-11-03 8:39AM EST | 486.67 | 34.00 | 19.00 | 28.50 | 0.00 | - | - | 0 | 76.56% |
| ISRG240119C00490000 | 2022-09-20 12:01PM EST | 490.00 | 0.80 | 1.20 | 1.85 | 0.00 | - | 1 | 2 | 39.56% |
| ISRG240119C00493330 | 2022-10-24 9:41AM EST | 493.33 | 1.85 | 2.05 | 4.30 | 0.00 | - | 1 | 6 | 47.17% |
| ISRG240119C00500000 | 2023-01-23 11:14AM EST | 500.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 3 | 234 | 35.25% |
| ISRG240119C00506670 | 2022-09-20 12:03PM EST | 506.67 | 0.70 | 0.50 | 2.25 | 0.00 | - | 1 | 3 | 42.47% |
| ISRG240119C00513330 | 2022-09-22 8:45AM EST | 513.33 | 0.68 | 0.20 | 2.30 | 0.00 | - | 2 | 4 | 43.21% |
| ISRG240119C00520000 | 2023-01-11 10:19AM EST | 520.00 | 0.93 | 0.00 | 0.75 | 0.00 | - | 4 | 125 | 36.43% |
| ISRG240119C00540000 | 2023-01-26 12:09PM EST | 540.00 | 0.25 | 0.15 | 0.65 | 0.00 | - | 4 | 213 | 37.11% |
| ISRG240119C00600000 | 2021-09-20 2:04PM EST | 600.00 | 463.00 | 428.00 | 436.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119C00780000 | 2021-09-29 9:11AM EST | 780.00 | 330.28 | 301.50 | 311.50 | 0.00 | - | - | 10 | 0.00% |
| ISRG240119C00790000 | 2021-09-29 9:11AM EST | 790.00 | 323.73 | 295.50 | 305.00 | 0.00 | - | - | 10 | 0.00% |
| ISRG240119C00800000 | 2021-10-04 11:06AM EST | 800.00 | 292.00 | 289.50 | 299.50 | 0.00 | - | 3 | 2 | 0.00% |
| ISRG240119C00820000 | 2021-09-19 11:08PM EST | 820.00 | 324.41 | 278.00 | 287.50 | 0.00 | - | - | 10 | 0.00% |
| ISRG240119C00840000 | 2021-09-19 11:08PM EST | 840.00 | 311.66 | 266.50 | 276.00 | 0.00 | - | - | 10 | 0.00% |
| ISRG240119C00880000 | 2021-09-29 8:47AM EST | 880.00 | 269.85 | 245.00 | 254.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119C00900000 | 2021-10-01 11:01AM EST | 900.00 | 236.57 | 235.00 | 243.50 | 0.00 | - | 1 | 3 | 552.30% |
| ISRG240119C00950000 | 2021-09-24 1:07PM EST | 950.00 | 260.84 | 210.50 | 219.00 | 0.00 | - | 1 | 2 | 381.80% |
| ISRG240119C00960000 | 2021-10-04 1:36PM EST | 960.00 | 212.00 | 206.00 | 214.50 | 0.00 | - | 2 | 2 | 368.19% |
| ISRG240119C00970000 | 2021-09-20 10:10AM EST | 970.00 | 240.65 | 201.50 | 210.00 | 0.00 | - | 1 | 1 | 356.09% |
| ISRG240119C00980000 | 2021-10-04 1:56PM EST | 980.00 | 205.37 | 197.50 | 205.50 | 0.00 | - | 5 | 1 | 345.76% |
| ISRG240119C00990000 | 2021-09-28 2:10PM EST | 990.00 | 216.44 | 193.00 | 201.00 | 0.00 | - | - | 1 | 335.72% |
| ISRG240119C01000000 | 2021-10-01 8:45AM EST | 1,000.00 | 200.00 | 189.00 | 197.00 | 0.00 | - | 1 | 1 | 327.51% |
| ISRG240119C01020000 | 2021-09-27 2:00PM EST | 1,020.00 | 210.50 | 181.00 | 189.00 | 0.00 | - | - | 2 | 312.56% |
| ISRG240119C01040000 | 2021-09-28 11:46AM EST | 1,040.00 | 189.70 | 173.00 | 181.00 | 0.00 | - | 3 | 7 | 299.17% |
| ISRG240119C01080000 | 2021-09-28 8:39AM EST | 1,080.00 | 175.20 | 158.50 | 166.50 | 0.00 | - | - | 1 | 277.95% |
| ISRG240119C01100000 | 2021-09-22 10:01AM EST | 1,100.00 | 181.78 | 151.50 | 159.50 | 0.00 | - | - | 1 | 268.74% |
| ISRG240119C01110000 | 2021-09-29 11:36AM EST | 1,110.00 | 161.92 | 148.00 | 156.00 | 0.00 | - | - | 2 | 264.33% |
| ISRG240119C01120000 | 2021-09-19 11:08PM EST | 1,120.00 | 180.00 | 145.00 | 153.00 | 0.00 | - | - | 1 | 260.69% |
| ISRG240119C01200000 | 2021-09-30 10:42AM EST | 1,200.00 | 137.95 | 121.50 | 129.50 | 0.00 | - | 5 | 10 | 234.60% |
| ISRG240119C01210000 | 2021-09-19 11:08PM EST | 1,210.00 | 151.87 | 119.00 | 127.00 | 0.00 | - | - | 5 | 232.07% |
| ISRG240119C01320000 | 2021-09-27 2:36PM EST | 1,320.00 | 113.00 | 94.00 | 102.00 | 0.00 | - | - | 1 | 208.30% |
| ISRG240119C01400000 | 2021-09-29 10:52AM EST | 1,400.00 | 94.00 | 79.50 | 87.50 | 0.00 | - | 50 | 50 | 195.58% |
| ISRG240119C01500000 | 2021-09-27 1:08PM EST | 1,500.00 | 78.50 | 64.00 | 72.50 | 0.00 | - | 1 | 2 | 182.61% |
| ISRG240119C01540000 | 2021-09-29 11:08AM EST | 1,540.00 | 68.45 | 58.50 | 67.50 | 0.00 | - | - | 1 | 178.19% |
| ISRG240119C01560000 | 2021-09-29 11:08AM EST | 1,560.00 | 65.55 | 56.50 | 65.00 | 0.00 | - | - | 1 | 176.35% |
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 | 2023-01-27 3:01PM EST | 95.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 15 | 55.27% |
| ISRG240119P00100000 | 2023-01-11 2:04PM EST | 100.00 | 0.80 | 0.05 | 1.55 | 0.00 | - | 2 | 41 | 53.59% |
| ISRG240119P00105000 | 2022-07-22 8:45AM EST | 105.00 | 3.40 | 2.00 | 5.00 | 0.00 | - | 1 | 2 | 61.15% |
| ISRG240119P00110000 | 2022-12-22 2:12PM EST | 110.00 | 1.68 | 0.05 | 2.25 | 0.00 | - | 2 | 4 | 52.41% |
| ISRG240119P00115000 | 2023-01-11 1:44PM EST | 115.00 | 1.20 | 0.40 | 2.20 | 0.00 | - | 11 | 15 | 49.57% |
| ISRG240119P00120000 | 2023-01-11 2:02PM EST | 120.00 | 1.40 | 0.50 | 1.75 | 0.00 | - | 200 | 299 | 44.81% |
| ISRG240119P00125000 | 2022-11-11 2:07PM EST | 125.00 | 3.05 | 1.40 | 3.40 | 0.00 | - | 1 | 101 | 49.71% |
| ISRG240119P00130000 | 2022-11-17 9:50AM EST | 130.00 | 4.20 | 1.90 | 4.10 | 0.00 | - | 1 | 8 | 49.66% |
| ISRG240119P00135000 | 2023-01-11 2:02PM EST | 135.00 | 2.44 | 1.15 | 3.40 | 0.00 | - | 201 | 306 | 44.86% |
| ISRG240119P00140000 | 2023-01-26 11:05AM EST | 140.00 | 2.40 | 2.05 | 2.65 | 0.00 | - | 5 | 185 | 39.92% |
| ISRG240119P00145000 | 2023-01-26 2:54PM EST | 145.00 | 3.00 | 1.90 | 3.10 | 0.00 | - | 4 | 13 | 39.36% |
| ISRG240119P00150000 | 2023-01-27 12:37PM EST | 150.00 | 3.13 | 2.85 | 3.40 | 0.00 | - | 1 | 82 | 38.18% |
| ISRG240119P00155000 | 2023-01-26 3:35PM EST | 155.00 | 3.80 | 3.30 | 4.00 | 0.00 | - | 11 | 91 | 37.79% |
| ISRG240119P00160000 | 2023-01-30 10:21AM EST | 160.00 | 3.60 | 3.90 | 4.50 | -0.91 | -20.18% | 14 | 118 | 36.98% |
| ISRG240119P00163330 | 2023-01-26 3:09PM EST | 163.33 | 4.90 | 4.20 | 4.90 | 0.00 | - | 1 | 16 | 36.53% |
| ISRG240119P00165000 | 2023-01-26 3:31PM EST | 165.00 | 4.90 | 4.50 | 5.40 | 0.00 | - | 2 | 15 | 36.97% |
| ISRG240119P00166670 | 2022-04-26 9:58AM EST | 166.67 | 12.70 | 12.90 | 20.90 | 0.00 | - | 3 | 4 | 57.35% |
| ISRG240119P00170000 | 2023-01-26 3:35PM EST | 170.00 | 5.40 | 5.10 | 6.10 | 0.00 | - | 2 | 78 | 36.32% |
| ISRG240119P00173330 | 2023-01-26 3:24PM EST | 173.33 | 6.00 | 5.50 | 6.50 | 0.00 | - | 1 | 10 | 35.69% |
| ISRG240119P00175000 | 2023-01-30 2:11PM EST | 175.00 | 6.30 | 5.80 | 6.90 | -0.30 | -4.55% | 1 | 36 | 35.74% |
| ISRG240119P00180000 | 2023-01-30 2:11PM EST | 180.00 | 7.10 | 6.60 | 7.50 | +0.30 | +4.41% | 6 | 101 | 34.67% |
| ISRG240119P00185000 | 2023-01-26 2:57PM EST | 185.00 | 7.90 | 7.40 | 8.80 | 0.00 | - | 46 | 61 | 34.72% |
| ISRG240119P00186670 | 2023-01-26 3:24PM EST | 186.67 | 8.10 | 7.70 | 8.80 | 0.00 | - | 4 | 26 | 33.97% |
| ISRG240119P00190000 | 2023-01-27 12:37PM EST | 190.00 | 8.63 | 8.60 | 9.50 | 0.00 | - | 1 | 205 | 33.61% |
| ISRG240119P00193330 | 2023-01-25 12:25PM EST | 193.33 | 10.53 | 9.10 | 10.50 | 0.00 | - | 17 | 60 | 33.64% |
| ISRG240119P00195000 | 2023-01-27 3:01PM EST | 195.00 | 9.50 | 9.40 | 10.60 | 0.00 | - | 1 | 35 | 33.03% |
| ISRG240119P00196670 | 2023-01-27 10:48AM EST | 196.67 | 10.10 | 9.80 | 11.00 | 0.00 | - | 5 | 19 | 32.86% |
| ISRG240119P00200000 | 2023-01-30 9:46AM EST | 200.00 | 11.20 | 10.50 | 12.20 | +0.64 | +6.06% | 2 | 234 | 33.03% |
| ISRG240119P00203330 | 2023-01-26 10:50AM EST | 203.33 | 12.30 | 11.30 | 13.10 | 0.00 | - | 3 | 23 | 32.70% |
| ISRG240119P00206670 | 2023-01-26 10:43AM EST | 206.67 | 13.00 | 12.20 | 13.70 | 0.00 | - | 1 | 188 | 31.91% |
| ISRG240119P00210000 | 2023-01-20 2:55PM EST | 210.00 | 13.90 | 13.40 | 14.60 | 0.00 | - | 2 | 45 | 31.47% |
| ISRG240119P00213330 | 2023-01-23 10:42AM EST | 213.33 | 14.20 | 14.10 | 16.40 | 0.00 | - | 2 | 17 | 32.09% |
| ISRG240119P00216670 | 2023-01-23 10:42AM EST | 216.67 | 15.10 | 14.80 | 17.30 | 0.00 | - | 1 | 25 | 31.52% |
| ISRG240119P00220000 | 2023-01-23 12:18PM EST | 220.00 | 16.10 | 16.50 | 18.40 | 0.00 | - | 1 | 153 | 31.13% |
| ISRG240119P00223330 | 2023-01-23 11:45AM EST | 223.33 | 17.30 | 17.90 | 19.70 | 0.00 | - | 292 | 763 | 30.92% |
| ISRG240119P00226670 | 2023-01-26 10:22AM EST | 226.67 | 19.50 | 18.90 | 20.80 | 0.00 | - | 1 | 12 | 30.42% |
| ISRG240119P00230000 | 2023-01-25 10:18AM EST | 230.00 | 21.70 | 20.40 | 22.20 | 0.00 | - | 3 | 121 | 30.19% |
| ISRG240119P00233330 | 2023-01-20 2:54PM EST | 233.33 | 21.40 | 21.20 | 23.10 | 0.00 | - | 1 | 20 | 29.36% |
| ISRG240119P00236670 | 2023-01-26 12:43PM EST | 236.67 | 22.30 | 22.30 | 25.00 | 0.00 | - | 2 | 17 | 29.55% |
| ISRG240119P00240000 | 2023-01-26 12:44PM EST | 240.00 | 23.70 | 23.70 | 26.40 | 0.00 | - | 1 | 37 | 29.14% |
| ISRG240119P00243330 | 2023-01-26 12:00PM EST | 243.33 | 25.40 | 25.30 | 28.00 | 0.00 | - | 5 | 89 | 28.89% |
| ISRG240119P00246670 | 2023-01-27 11:04AM EST | 246.67 | 25.90 | 27.40 | 29.80 | 0.00 | - | 1 | 33 | 28.77% |
| ISRG240119P00250000 | 2023-01-27 3:51PM EST | 250.00 | 26.70 | 28.70 | 30.60 | 0.00 | - | 8 | 60 | 27.54% |
| ISRG240119P00253330 | 2023-01-27 9:41AM EST | 253.33 | 28.50 | 30.30 | 32.30 | 0.00 | - | 15 | 23 | 27.20% |
| ISRG240119P00256670 | 2023-01-26 11:04AM EST | 256.67 | 32.10 | 32.10 | 34.00 | 0.00 | - | 3 | 24 | 26.78% |
| ISRG240119P00260000 | 2023-01-27 3:51PM EST | 260.00 | 31.50 | 33.90 | 35.80 | 0.00 | - | 8 | 60 | 26.41% |
| ISRG240119P00263330 | 2023-01-27 2:58PM EST | 263.33 | 33.50 | 35.50 | 37.70 | 0.00 | - | 11 | 21 | 26.07% |
| ISRG240119P00266670 | 2023-01-27 2:58PM EST | 266.67 | 35.30 | 37.40 | 39.70 | 0.00 | - | 11 | 44 | 25.76% |
| ISRG240119P00270000 | 2023-01-26 11:47AM EST | 270.00 | 38.80 | 39.60 | 41.20 | 0.00 | - | 1 | 327 | 24.84% |
| ISRG240119P00273330 | 2023-01-26 12:42PM EST | 273.33 | 40.40 | 40.20 | 43.70 | 0.00 | - | 3 | 47 | 24.95% |
| ISRG240119P00276670 | 2023-01-26 11:15AM EST | 276.67 | 43.40 | 43.30 | 45.80 | 0.00 | - | 1 | 16 | 24.53% |
| ISRG240119P00280000 | 2023-01-25 3:53PM EST | 280.00 | 46.50 | 46.30 | 48.00 | 0.00 | - | 4 | 154 | 24.15% |
| ISRG240119P00283330 | 2022-12-14 3:08PM EST | 283.33 | 38.20 | 40.90 | 43.60 | 0.00 | - | 1 | 18 | 14.41% |
| ISRG240119P00286670 | 2023-01-12 10:23AM EST | 286.67 | 46.20 | 50.80 | 52.50 | 0.00 | - | 2 | 9 | 23.25% |
| ISRG240119P00290000 | 2023-01-25 10:44AM EST | 290.00 | 56.00 | 53.40 | 55.00 | 0.00 | - | 6 | 118 | 22.99% |
| ISRG240119P00293330 | 2022-11-23 1:48PM EST | 293.33 | 51.30 | 49.10 | 52.50 | 0.00 | - | 8 | 70 | 14.11% |
| ISRG240119P00300000 | 2023-01-20 10:32AM EST | 300.00 | 57.40 | 60.50 | 62.50 | 0.00 | - | 1 | 92 | 21.67% |
| ISRG240119P00306670 | 2022-08-15 12:07PM EST | 306.67 | 78.63 | 97.60 | 100.20 | 0.00 | - | 3 | 3 | 57.98% |
| ISRG240119P00310000 | 2022-09-28 1:52PM EST | 310.00 | 119.10 | 75.00 | 78.10 | 0.00 | - | 1 | 5 | 31.66% |
| ISRG240119P00313330 | 2022-05-03 12:35PM EST | 313.33 | 86.00 | 93.10 | 101.40 | 0.00 | - | - | 1 | 50.74% |
| ISRG240119P00316670 | 2022-09-23 11:13AM EST | 316.67 | 128.22 | 98.90 | 102.20 | 0.00 | - | 2 | 2 | 51.50% |
| ISRG240119P00320000 | 2022-10-13 9:27AM EST | 320.00 | 137.00 | 65.40 | 73.10 | 0.00 | - | 1 | 10 | 0.00% |
| ISRG240119P00323330 | 2021-12-15 12:36PM EST | 323.33 | 58.30 | 61.30 | 68.70 | 0.00 | - | 3 | 6 | 0.00% |
| ISRG240119P00326670 | 2022-12-14 12:54PM EST | 326.67 | 61.80 | 70.50 | 74.80 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240119P00330000 | 2022-09-22 12:51PM EST | 330.00 | 139.20 | 111.80 | 113.60 | 0.00 | - | 15 | 1 | 53.23% |
| ISRG240119P00333330 | 2022-07-14 10:46AM EST | 333.33 | 132.58 | 97.00 | 102.30 | 0.00 | - | 1 | 6 | 37.63% |
| ISRG240119P00336670 | 2021-12-16 1:34PM EST | 336.67 | 59.00 | 68.70 | 76.90 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P00340000 | 2022-02-23 1:34PM EST | 340.00 | 84.70 | 75.20 | 82.10 | 0.00 | - | 100 | 154 | 0.00% |
| ISRG240119P00343330 | 2021-12-03 1:43PM EST | 343.33 | 80.50 | 53.40 | 61.70 | 0.00 | - | 3 | 3 | 0.00% |
| ISRG240119P00346670 | 2022-06-15 12:23PM EST | 346.67 | 152.80 | 134.90 | 138.10 | 0.00 | - | 2 | 3 | 64.57% |
| ISRG240119P00350000 | 2023-01-11 9:35AM EST | 350.00 | 94.80 | 106.20 | 108.90 | 0.00 | - | 130 | 0 | 22.04% |
| ISRG240119P00353330 | 2022-11-03 8:51AM EST | 353.33 | 122.60 | 85.30 | 90.60 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240119P00356670 | 2022-04-22 11:40AM EST | 356.67 | 108.65 | 138.30 | 146.40 | 0.00 | - | 1 | 1 | 62.01% |
| ISRG240119P00360000 | 2023-01-11 2:42PM EST | 360.00 | 102.50 | 116.60 | 119.60 | 0.00 | - | 4 | 0 | 25.67% |
| ISRG240119P00363330 | 2022-04-11 2:34PM EST | 363.33 | 100.70 | 152.90 | 158.80 | 0.00 | - | 1 | 0 | 70.76% |
| ISRG240119P00370000 | 2023-01-11 3:35PM EST | 370.00 | 111.45 | 126.30 | 128.90 | 0.00 | - | 6 | 0 | 24.57% |
| ISRG240119P00380000 | 2022-03-16 12:54PM EST | 380.00 | 118.60 | 108.20 | 117.20 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P00390000 | 2022-08-05 2:57PM EST | 390.00 | 149.77 | 184.80 | 188.20 | 0.00 | - | 1 | 0 | 79.86% |
| ISRG240119P00393330 | 2022-01-18 12:10AM EST | 393.33 | 110.60 | 113.80 | 122.90 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P00400000 | 2023-01-11 10:09AM EST | 400.00 | 139.90 | 156.20 | 159.00 | 0.00 | - | 2 | 0 | 28.46% |
| ISRG240119P00430000 | 2022-06-02 10:05AM EST | 430.00 | 210.50 | 222.10 | 225.70 | 0.00 | - | 10 | 0 | 83.37% |
| ISRG240119P00440000 | 2022-05-19 2:06PM EST | 440.00 | 219.09 | 245.70 | 250.20 | 0.00 | - | 10 | 0 | 99.90% |
| ISRG240119P00450000 | 2022-03-30 1:44PM EST | 450.00 | 152.20 | 206.90 | 214.40 | 0.00 | - | 1 | 6 | 47.72% |
| ISRG240119P00460000 | 2023-01-11 10:12AM EST | 460.00 | 200.57 | 216.20 | 220.20 | 0.00 | - | - | 0 | 38.95% |
| ISRG240119P00470000 | 2023-01-11 2:42PM EST | 470.00 | 211.70 | 225.30 | 230.30 | 0.00 | - | - | 0 | 40.23% |
| ISRG240119P00520000 | 2021-09-27 8:39AM EST | 520.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P00540000 | 2023-01-11 3:35PM EST | 540.00 | 281.17 | 294.40 | 301.10 | 0.00 | - | 8 | 0 | 48.86% |
| ISRG240119P00560000 | 2021-09-27 2:33PM EST | 560.00 | 31.50 | 33.10 | 41.40 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P00600000 | 2021-10-01 2:17PM EST | 600.00 | 40.00 | 41.10 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240119P00610000 | 2021-10-01 8:59AM EST | 610.00 | 45.53 | 43.00 | 51.50 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240119P00660000 | 2021-09-27 9:35AM EST | 660.00 | 50.10 | 55.00 | 64.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P00710000 | 2021-09-27 1:25PM EST | 710.00 | 64.40 | 69.00 | 78.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P00740000 | 2021-09-29 9:07AM EST | 740.00 | 75.97 | 78.00 | 88.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P00780000 | 2021-10-04 11:56AM EST | 780.00 | 97.20 | 93.00 | 102.00 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG240119P00850000 | 2021-09-27 2:57PM EST | 850.00 | 110.00 | 120.50 | 129.50 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG240119P00980000 | 2021-09-20 10:01AM EST | 980.00 | 168.86 | 185.50 | 193.50 | 0.00 | - | - | 2 | 0.00% |
| ISRG240119P01020000 | 2021-09-27 2:00PM EST | 1,020.00 | 190.25 | 208.50 | 216.50 | 0.00 | - | - | 1 | 0.00% |
| ISRG240119P01030000 | 2021-09-27 9:41AM EST | 1,030.00 | 193.36 | 214.50 | 222.50 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG240119P01040000 | 2021-09-23 8:54AM EST | 1,040.00 | 195.80 | 220.50 | 228.50 | 0.00 | - | 3 | 4 | 0.00% |
| ISRG240119P01060000 | 2021-09-20 10:01AM EST | 1,060.00 | 212.85 | 233.00 | 241.00 | 0.00 | - | - | 2 | 0.00% |
| ISRG240119P01200000 | 2021-10-04 9:30AM EST | 1,200.00 | 325.00 | 329.00 | 337.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
