La bourse est fermée

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
315,20+4,36 (+1,40 %)
À la clôture : 04:00PM EST
315,97 +0,77 (+0,24 %)
Échanges après Bourse : 07:58PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240419C001300002023-11-22 9:44AM EST130.00188.80186.60192.300.00--1100.51%
ISRG240419C002000002023-09-06 11:36AM EST200.00116.69103.10106.300.00-110.00%
ISRG240419C002100002023-10-12 1:10PM EST210.0077.3075.2079.900.00-560.00%
ISRG240419C002150002023-11-16 9:55AM EST215.0091.70103.30108.600.00--254.96%
ISRG240419C002250002023-10-11 9:32AM EST225.0071.100.000.000.00-660.00%
ISRG240419C002450002023-09-06 2:10PM EST245.0079.8066.1068.800.00-220.00%
ISRG240419C002550002023-11-30 2:41PM EST255.0066.2068.5071.800.00-54747.79%
ISRG240419C002600002023-11-01 10:10AM EST260.0033.7063.8067.300.00--946.04%
ISRG240419C002650002023-11-14 10:52AM EST265.0045.9060.4063.000.00-418744.60%
ISRG240419C002700002023-11-30 11:49AM EST270.0053.3256.7060.000.00-11845.22%
ISRG240419C002750002023-12-01 1:18PM EST275.0054.0952.5054.70+1.55+2.95%87241.97%
ISRG240419C002800002023-11-22 3:02PM EST280.0052.0049.2051.000.00-33741.21%
ISRG240419C002850002023-11-24 11:37AM EST285.0049.3746.0048.000.00-14641.35%
ISRG240419C002900002023-11-17 2:53PM EST290.0038.7041.7044.700.00-36040.86%
ISRG240419C002950002023-11-27 2:50PM EST295.0039.8039.2042.500.00-16641.74%
ISRG240419C003000002023-11-29 11:09AM EST300.0034.6535.8038.600.00-218440.10%
ISRG240419C003050002023-11-30 11:58AM EST305.0029.5031.8033.500.00-62236.76%
ISRG240419C003100002023-12-01 12:00PM EST310.0029.0528.8031.90+3.35+13.04%43537.92%
ISRG240419C003150002023-11-28 10:22AM EST315.0025.6027.0027.500.00-35235.26%
ISRG240419C003200002023-12-01 1:26PM EST320.0024.6824.3024.80+3.88+18.65%15934.64%
ISRG240419C003250002023-12-01 3:30PM EST325.0021.8021.8022.40-0.40-1.80%43834.22%
ISRG240419C003300002023-12-01 3:30PM EST330.0019.5019.6020.00+1.12+6.09%211633.62%
ISRG240419C003350002023-11-27 11:41AM EST335.0017.8017.5017.900.00-92933.23%
ISRG240419C003400002023-12-01 2:54PM EST340.0015.1015.5015.90-0.90-5.62%26432.77%
ISRG240419C003450002023-11-27 3:26PM EST345.0014.6013.8014.100.00-611132.40%
ISRG240419C003500002023-11-30 10:12AM EST350.0010.0512.1012.500.00-19732.11%
ISRG240419C003550002023-11-30 11:12AM EST355.009.5010.6014.800.00-18437.18%
ISRG240419C003600002023-11-28 11:00AM EST360.009.209.3013.600.00-32837.28%
ISRG240419C003650002023-11-29 9:59AM EST365.008.908.109.600.00-46233.02%
ISRG240419C003700002023-11-27 12:58PM EST370.007.607.007.500.00-4919831.18%
ISRG240419C003750002023-11-30 10:32AM EST375.005.306.107.300.00-11732.31%
ISRG240419C003800002023-11-29 9:58AM EST380.005.905.205.900.00-21531.18%
ISRG240419C003850002023-12-01 10:09AM EST385.004.354.506.40+0.48+12.40%6118033.45%
ISRG240419C003900002023-11-24 12:44PM EST390.005.103.904.500.00-51530.95%
ISRG240419C003950002023-10-23 9:06AM EST395.002.130.000.000.00-5156.25%
ISRG240419C004000002023-11-27 11:34AM EST400.003.292.903.300.00-101330.49%
ISRG240419C004050002023-10-20 2:59PM EST405.001.252.402.700.00-12329.96%
ISRG240419C004100002023-10-12 2:40PM EST410.001.640.551.650.00-2327.61%
ISRG240419C004150002023-10-31 9:01AM EST415.000.700.000.000.00-136.25%
ISRG240419C004200002023-10-20 10:03AM EST420.001.501.601.850.00-12330.25%
ISRG240419C004300002023-11-02 9:01AM EST430.000.651.201.400.00--130.28%
ISRG240419C004350002023-10-19 2:55PM EST435.001.200.951.350.00--130.92%
ISRG240419C004400002023-10-13 12:21PM EST440.001.100.101.450.00--132.22%
ISRG240419C004500002023-10-17 9:05AM EST450.001.550.000.000.00--112.50%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240419P001300002023-11-17 9:30AM EST130.000.250.000.300.00-11257.62%
ISRG240419P001350002023-11-07 12:30PM EST135.000.400.004.800.00-1285.01%
ISRG240419P001400002023-10-31 10:15AM EST140.001.000.004.800.00-1481.78%
ISRG240419P001450002023-11-03 8:38AM EST145.000.850.002.300.00-1268.21%
ISRG240419P001500002023-11-02 12:01PM EST150.001.000.104.800.00-1175.96%
ISRG240419P001700002023-10-19 11:35AM EST170.002.600.103.700.00-1161.34%
ISRG240419P001850002023-10-20 1:42PM EST185.003.600.154.700.00-1257.04%
ISRG240419P001900002023-09-20 10:42AM EST190.002.403.904.700.00--162.95%
ISRG240419P001950002023-11-10 3:48PM EST195.002.590.104.100.00-18650.62%
ISRG240419P002000002023-11-06 10:55AM EST200.001.200.202.15-2.10-63.64%41148.65%
ISRG240419P002050002023-10-31 10:59AM EST205.006.000.354.800.00-2678357.03%
ISRG240419P002100002023-11-17 10:05AM EST210.002.150.402.250.00-14244.78%
ISRG240419P002150002023-11-17 3:29PM EST215.002.650.456.600.00-11,01857.44%
ISRG240419P002200002023-11-28 3:28PM EST220.002.181.252.000.00-65939.45%
ISRG240419P002250002023-11-14 9:46AM EST225.004.152.102.300.00-11238.72%
ISRG240419P002300002023-10-31 1:35PM EST230.0010.902.653.100.00-138339.64%
ISRG240419P002350002023-11-22 11:58AM EST235.003.322.302.950.00-2837.04%
ISRG240419P002400002023-11-27 11:34AM EST240.003.303.103.400.00-105336.40%
ISRG240419P002450002023-11-29 12:31PM EST245.004.073.503.900.00-13335.76%
ISRG240419P002500002023-11-30 2:09PM EST250.004.874.004.400.00-3913834.96%
ISRG240419P002550002023-11-30 10:25AM EST255.004.953.205.00-0.85-14.66%13034.25%
ISRG240419P002600002023-11-17 1:48PM EST260.007.805.206.400.00-113635.12%
ISRG240419P002650002023-11-24 11:05AM EST265.006.705.906.400.00-22332.83%
ISRG240419P002700002023-11-29 3:00PM EST270.007.905.707.200.00-22532.07%
ISRG240419P002750002023-11-29 2:14PM EST275.008.507.608.20-0.30-3.41%34131.52%
ISRG240419P002800002023-11-30 12:09PM EST280.0010.708.609.500.00-209831.28%
ISRG240419P002850002023-11-29 3:00PM EST285.0011.409.6010.500.00-1310630.34%
ISRG240419P002900002023-11-30 2:41PM EST290.0013.307.2012.000.00-112030.00%
ISRG240419P002950002023-11-29 12:53PM EST295.0014.0012.7013.200.00-711029.01%
ISRG240419P003000002023-12-01 3:27PM EST300.0015.0014.2014.80-1.70-10.18%26628.41%
ISRG240419P003050002023-12-01 11:27AM EST305.0016.8016.2016.60-2.00-10.64%43727.86%
ISRG240419P003100002023-11-29 2:12PM EST310.0019.9018.1018.600.00-34427.36%
ISRG240419P003150002023-12-01 12:00PM EST315.0021.1020.2020.70-2.50-10.59%54926.76%
ISRG240419P003200002023-11-30 12:58PM EST320.0022.9022.6023.10-3.30-12.60%21126.30%
ISRG240419P003300002023-12-01 11:29AM EST330.0029.0027.9028.30-2.70-8.52%92925.18%
ISRG240419P003350002023-12-01 1:27PM EST335.0031.2030.8031.30+0.60+1.96%4924.75%
ISRG240419P004000002023-11-22 9:32AM EST400.0082.8083.0088.500.00--031.51%