La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,47 (+0,36 %) EUR/USD
1,0762 -0,0036 (-0,33 %) Gold future
2 020,80 +6,30 (+0,31 %) Bitcoin EUR
40 789,12 -135,30 (-0,33 %)
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’achatpour16 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240216C00200000 | 2023-10-30 12:41PM EST | 200.00 | 65.00 | 112.20 | 115.20 | 0.00 | - | - | 0 | 74.83% |
| ISRG240216C00215000 | 2023-11-10 3:15PM EST | 215.00 | 69.33 | 96.70 | 99.50 | 0.00 | - | - | 1 | 61.55% |
| ISRG240216C00220000 | 2023-10-20 10:16AM EST | 220.00 | 54.59 | 87.60 | 93.00 | 0.00 | - | 1 | 5 | 57.91% |
| ISRG240216C00230000 | 2023-11-20 10:26AM EST | 230.00 | 84.42 | 82.50 | 85.00 | 0.00 | - | - | 1 | 55.64% |
| ISRG240216C00245000 | 2023-11-27 1:57PM EST | 245.00 | 74.00 | 67.40 | 70.90 | 0.00 | - | - | 3 | 54.65% |
| ISRG240216C00250000 | 2023-11-21 12:30PM EST | 250.00 | 67.60 | 61.90 | 66.90 | 0.00 | - | 2 | 5 | 54.61% |
| ISRG240216C00255000 | 2023-11-01 9:55AM EST | 255.00 | 28.60 | 63.70 | 67.90 | 0.00 | - | 1 | 2 | 62.34% |
| ISRG240216C00260000 | 2023-12-06 1:26PM EST | 260.00 | 56.25 | 55.20 | 57.60 | 0.00 | - | 19 | 81 | 49.93% |
| ISRG240216C00265000 | 2023-11-01 1:35PM EST | 265.00 | 24.50 | 55.10 | 57.50 | 0.00 | - | 58 | 51 | 56.16% |
| ISRG240216C00270000 | 2023-12-08 2:24PM EST | 270.00 | 47.94 | 46.20 | 48.00 | +0.41 | +0.86% | 2 | 205 | 44.17% |
| ISRG240216C00275000 | 2023-12-04 1:52PM EST | 275.00 | 42.80 | 42.50 | 43.60 | 0.00 | - | 1 | 26 | 42.22% |
| ISRG240216C00280000 | 2023-11-22 12:28PM EST | 280.00 | 45.41 | 38.50 | 41.60 | 0.00 | - | 2 | 43 | 45.61% |
| ISRG240216C00285000 | 2023-11-30 2:41PM EST | 285.00 | 35.50 | 34.60 | 35.50 | 0.00 | - | 1 | 77 | 39.39% |
| ISRG240216C00290000 | 2023-12-07 10:31AM EST | 290.00 | 32.70 | 30.80 | 31.90 | 0.00 | - | 1 | 46 | 38.57% |
| ISRG240216C00295000 | 2023-12-08 2:24PM EST | 295.00 | 28.44 | 27.20 | 29.00 | -1.26 | -4.24% | 2 | 47 | 38.84% |
| ISRG240216C00300000 | 2023-12-06 1:06PM EST | 300.00 | 24.80 | 23.70 | 24.80 | +0.70 | +2.90% | 1 | 96 | 36.19% |
| ISRG240216C00305000 | 2023-12-07 10:07AM EST | 305.00 | 22.20 | 20.80 | 21.80 | 0.00 | - | 1 | 71 | 35.57% |
| ISRG240216C00310000 | 2023-12-07 2:25PM EST | 310.00 | 19.20 | 18.20 | 18.70 | 0.00 | - | 1 | 78 | 34.39% |
| ISRG240216C00315000 | 2023-12-07 10:07AM EST | 315.00 | 16.70 | 15.70 | 16.10 | 0.00 | - | 4 | 71 | 33.76% |
| ISRG240216C00320000 | 2023-12-08 12:34PM EST | 320.00 | 13.90 | 13.30 | 13.80 | +0.90 | +6.92% | 1 | 92 | 33.30% |
| ISRG240216C00325000 | 2023-12-08 12:23PM EST | 325.00 | 11.90 | 11.30 | 11.70 | -0.43 | -3.49% | 2 | 152 | 32.80% |
| ISRG240216C00330000 | 2023-12-07 3:44PM EST | 330.00 | 10.10 | 9.40 | 9.90 | -0.70 | -6.48% | 1 | 228 | 32.48% |
| ISRG240216C00335000 | 2023-12-05 3:03PM EST | 335.00 | 8.30 | 7.80 | 8.20 | 0.00 | - | 7 | 146 | 31.95% |
| ISRG240216C00340000 | 2023-12-08 9:59AM EST | 340.00 | 6.55 | 6.40 | 6.90 | -0.75 | -10.27% | 1 | 152 | 31.85% |
| ISRG240216C00345000 | 2023-12-08 12:32PM EST | 345.00 | 5.70 | 5.20 | 5.70 | -0.30 | -5.00% | 1 | 70 | 31.59% |
| ISRG240216C00350000 | 2023-12-08 3:41PM EST | 350.00 | 4.60 | 4.00 | 4.70 | +0.10 | +2.22% | 2 | 532 | 31.42% |
| ISRG240216C00355000 | 2023-12-06 2:54PM EST | 355.00 | 4.10 | 3.20 | 4.20 | 0.00 | - | 1 | 119 | 32.25% |
| ISRG240216C00360000 | 2023-12-08 11:23AM EST | 360.00 | 2.95 | 2.40 | 3.50 | -0.35 | -10.61% | 2 | 26 | 32.26% |
| ISRG240216C00365000 | 2023-12-08 9:59AM EST | 365.00 | 2.28 | 1.50 | 2.70 | -0.52 | -18.57% | 1 | 262 | 31.58% |
| ISRG240216C00370000 | 2023-12-07 3:50PM EST | 370.00 | 2.25 | 1.75 | 2.00 | 0.00 | - | 4 | 27 | 30.74% |
| ISRG240216C00375000 | 2023-12-08 10:33AM EST | 375.00 | 1.60 | 1.40 | 1.60 | -0.12 | -6.98% | 2 | 13 | 30.65% |
| ISRG240216C00380000 | 2023-11-13 3:49PM EST | 380.00 | 0.65 | 1.05 | 1.30 | 0.00 | - | 1 | 51 | 30.73% |
| ISRG240216C00385000 | 2023-11-16 2:47PM EST | 385.00 | 1.31 | 0.90 | 1.10 | 0.00 | - | 10 | 17 | 31.07% |
| ISRG240216C00390000 | 2023-11-27 10:02AM EST | 390.00 | 1.35 | 0.75 | 0.90 | 0.00 | - | 1 | 78 | 31.20% |
| ISRG240216C00395000 | 2023-11-14 9:54AM EST | 395.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 1 | 8 | 31.45% |
| ISRG240216C00400000 | 2023-11-21 10:20AM EST | 400.00 | 1.00 | 0.25 | 0.80 | 0.00 | - | 2 | 35 | 33.13% |
| ISRG240216C00410000 | 2023-08-10 12:22PM EST | 410.00 | 2.65 | 1.85 | 2.95 | 0.00 | - | - | 1 | 47.22% |
| ISRG240216C00440000 | 2023-10-16 11:16AM EST | 440.00 | 0.58 | 0.00 | 4.50 | 0.00 | - | - | 1 | 52.21% |
| ISRG240216C00450000 | 2023-11-16 9:59AM EST | 450.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 55.47% |
| ISRG240216C00460000 | 2023-10-02 1:17PM EST | 460.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.89% |
Options de ventepour16 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240216P00130000 | 2023-11-17 2:55PM EST | 130.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 110.38% |
| ISRG240216P00145000 | 2023-10-20 9:47AM EST | 145.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 110.45% |
| ISRG240216P00155000 | 2023-10-23 2:51PM EST | 155.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | - | 1 | 86.04% |
| ISRG240216P00160000 | 2023-11-07 9:53AM EST | 160.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 74.27% |
| ISRG240216P00165000 | 2023-11-07 9:51AM EST | 165.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | - | 1 | 70.65% |
| ISRG240216P00170000 | 2023-11-07 9:55AM EST | 170.00 | 0.55 | 0.00 | 1.05 | 0.00 | - | 1 | 5 | 68.14% |
| ISRG240216P00180000 | 2023-11-20 12:02PM EST | 180.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | - | 9 | 52.44% |
| ISRG240216P00185000 | 2023-11-01 10:37AM EST | 185.00 | 1.71 | 0.00 | 1.75 | 0.00 | - | 1 | 5 | 64.84% |
| ISRG240216P00190000 | 2023-10-20 2:42PM EST | 190.00 | 1.95 | 0.15 | 4.80 | 0.00 | - | 3 | 5 | 76.50% |
| ISRG240216P00195000 | 2023-10-19 10:05AM EST | 195.00 | 2.93 | 0.30 | 2.30 | 0.00 | - | 2 | 7 | 63.67% |
| ISRG240216P00200000 | 2023-11-17 9:35AM EST | 200.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 54.79% |
| ISRG240216P00205000 | 2023-10-30 8:54AM EST | 205.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ISRG240216P00210000 | 2023-11-17 9:48AM EST | 210.00 | 1.10 | 0.05 | 1.35 | 0.00 | - | 1 | 7 | 55.42% |
| ISRG240216P00215000 | 2023-10-27 9:03AM EST | 215.00 | 4.90 | 0.25 | 1.45 | 0.00 | - | 1 | 0 | 53.42% |
| ISRG240216P00220000 | 2023-11-01 9:10AM EST | 220.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 12.50% |
| ISRG240216P00225000 | 2023-11-20 11:34AM EST | 225.00 | 1.42 | 0.25 | 1.55 | 0.00 | - | 1 | 10 | 48.63% |
| ISRG240216P00230000 | 2023-12-06 12:38PM EST | 230.00 | 1.03 | 1.00 | 1.35 | 0.00 | - | 1 | 59 | 44.53% |
| ISRG240216P00235000 | 2023-11-29 3:17PM EST | 235.00 | 1.70 | 0.40 | 1.70 | 0.00 | - | 1 | 116 | 44.18% |
| ISRG240216P00240000 | 2023-11-17 2:55PM EST | 240.00 | 2.30 | 1.25 | 1.50 | 0.00 | - | 6 | 45 | 40.30% |
| ISRG240216P00245000 | 2023-12-06 1:27PM EST | 245.00 | 1.73 | 1.50 | 1.75 | 0.00 | - | 19 | 40 | 39.14% |
| ISRG240216P00250000 | 2023-11-28 9:37AM EST | 250.00 | 2.29 | 1.85 | 2.05 | 0.00 | - | 1 | 145 | 38.03% |
| ISRG240216P00255000 | 2023-12-06 1:27PM EST | 255.00 | 2.48 | 2.20 | 2.45 | 0.00 | - | 19 | 167 | 37.13% |
| ISRG240216P00260000 | 2023-12-08 3:51PM EST | 260.00 | 2.73 | 2.60 | 2.85 | -0.27 | -9.00% | 16 | 136 | 35.98% |
| ISRG240216P00265000 | 2023-12-08 3:51PM EST | 265.00 | 3.28 | 3.10 | 3.40 | -0.02 | -0.61% | 11 | 266 | 35.13% |
| ISRG240216P00270000 | 2023-12-06 12:02PM EST | 270.00 | 4.10 | 3.70 | 4.00 | 0.00 | - | 1 | 573 | 34.13% |
| ISRG240216P00275000 | 2023-12-07 3:11PM EST | 275.00 | 4.70 | 4.40 | 4.80 | 0.00 | - | 3 | 156 | 33.43% |
| ISRG240216P00280000 | 2023-12-08 1:53PM EST | 280.00 | 5.55 | 5.30 | 5.70 | -0.45 | -7.50% | 487 | 59 | 32.64% |
| ISRG240216P00285000 | 2023-12-07 10:29AM EST | 285.00 | 6.60 | 6.40 | 6.70 | 0.00 | - | 1 | 44 | 31.74% |
| ISRG240216P00290000 | 2023-12-07 12:53PM EST | 290.00 | 8.60 | 7.60 | 8.00 | 0.00 | - | 9 | 78 | 31.16% |
| ISRG240216P00295000 | 2023-12-08 1:11PM EST | 295.00 | 9.40 | 9.00 | 9.40 | -0.30 | -3.09% | 2 | 62 | 30.38% |
| ISRG240216P00300000 | 2023-12-08 12:34PM EST | 300.00 | 11.10 | 10.70 | 11.10 | -0.75 | -6.33% | 1 | 179 | 29.81% |
| ISRG240216P00305000 | 2023-12-01 11:21AM EST | 305.00 | 12.10 | 12.60 | 13.00 | 0.00 | - | 1 | 93 | 29.18% |
| ISRG240216P00310000 | 2023-12-08 12:35PM EST | 310.00 | 15.10 | 14.70 | 15.20 | -1.05 | -6.50% | 1 | 73 | 28.66% |
| ISRG240216P00315000 | 2023-12-06 12:38PM EST | 315.00 | 17.70 | 17.20 | 17.60 | 0.00 | - | 2 | 79 | 28.05% |
| ISRG240216P00320000 | 2023-12-06 1:56PM EST | 320.00 | 20.40 | 19.80 | 20.30 | 0.00 | - | 3 | 37 | 27.51% |
| ISRG240216P00325000 | 2023-12-07 1:54PM EST | 325.00 | 23.45 | 22.80 | 23.40 | 0.00 | - | 1 | 13 | 27.24% |
| ISRG240216P00330000 | 2023-12-06 2:10PM EST | 330.00 | 26.60 | 25.70 | 28.60 | 0.00 | - | 5 | 15 | 30.74% |
| ISRG240216P00335000 | 2023-11-17 1:03PM EST | 335.00 | 34.13 | 28.80 | 30.80 | 0.00 | - | 3 | 1 | 27.75% |
| ISRG240216P00340000 | 2023-11-29 10:03AM EST | 340.00 | 29.51 | 32.40 | 34.30 | 0.00 | - | 1 | 1 | 26.86% |
| ISRG240216P00350000 | 2023-11-28 2:06PM EST | 350.00 | 41.25 | 40.40 | 42.30 | 0.00 | - | 4 | 2 | 25.91% |
| ISRG240216P00400000 | 2023-11-28 2:06PM EST | 400.00 | 89.25 | 88.30 | 93.50 | 0.00 | - | - | 0 | 47.79% |
