La bourse ferme dans 1 h 14 min
CAC 40
8 015,10 -50,05 (-0,62 %) Euro Stoxx 50
4 948,97 -32,12 (-0,64 %) Dow Jones
38 213,71 -172,38 (-0,45 %) EUR/USD
1,0717 -0,0008 (-0,07 %) Gold future
2 319,40 -38,30 (-1,62 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:16AM EDT. Marché ouvert.
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510C00315000 | 2024-04-25 2:06PM EDT | 315.00 | 59.45 | 53.40 | 59.90 | 0.00 | - | - | 5 | 79.04% |
| ISRG240510C00350000 | 2024-04-22 9:30AM EDT | 350.00 | 23.30 | 19.10 | 26.90 | 0.00 | - | 1 | 1 | 50.81% |
| ISRG240510C00355000 | 2024-04-19 11:17AM EDT | 355.00 | 16.80 | 16.30 | 18.70 | 0.00 | - | 2 | 2 | 26.73% |
| ISRG240510C00360000 | 2024-04-26 12:13PM EDT | 360.00 | 17.52 | 13.60 | 14.80 | 0.00 | - | 9 | 8 | 27.32% |
| ISRG240510C00365000 | 2024-04-30 9:34AM EDT | 365.00 | 9.30 | 10.10 | 10.70 | -4.20 | -31.11% | 3 | 5 | 24.85% |
| ISRG240510C00367500 | 2024-04-29 2:32PM EDT | 367.50 | 10.00 | 8.30 | 8.90 | 0.00 | - | 1 | 2 | 24.05% |
| ISRG240510C00370000 | 2024-04-30 9:33AM EDT | 370.00 | 8.40 | 7.00 | 7.40 | -1.50 | -15.15% | 1 | 32 | 23.89% |
| ISRG240510C00372500 | 2024-04-25 10:47AM EDT | 372.50 | 6.30 | 5.80 | 6.20 | 0.00 | - | - | 1 | 24.29% |
| ISRG240510C00375000 | 2024-04-23 3:46PM EDT | 375.00 | 9.70 | 4.60 | 5.10 | 0.00 | - | 3 | 18 | 24.45% |
| ISRG240510C00377500 | 2024-04-29 2:15PM EDT | 377.50 | 5.10 | 3.50 | 3.90 | 0.00 | - | 11 | 13 | 23.60% |
| ISRG240510C00380000 | 2024-04-29 3:36PM EDT | 380.00 | 3.60 | 2.75 | 3.10 | 0.00 | - | 4 | 16 | 23.72% |
| ISRG240510C00382500 | 2024-04-25 3:36PM EDT | 382.50 | 4.09 | 2.00 | 2.25 | 0.00 | - | - | 24 | 22.97% |
| ISRG240510C00385000 | 2024-04-29 10:59AM EDT | 385.00 | 3.00 | 1.55 | 1.75 | 0.00 | - | 3 | 17 | 23.23% |
| ISRG240510C00387500 | 2024-04-25 12:13PM EDT | 387.50 | 1.87 | 1.15 | 1.30 | 0.00 | - | - | 3 | 23.19% |
| ISRG240510C00390000 | 2024-04-29 3:24PM EDT | 390.00 | 1.15 | 0.85 | 1.05 | 0.00 | - | 211 | 225 | 23.88% |
| ISRG240510C00392500 | 2024-04-25 3:22PM EDT | 392.50 | 1.85 | 0.60 | 0.75 | 0.00 | - | - | 3 | 23.72% |
| ISRG240510C00395000 | 2024-04-30 9:37AM EDT | 395.00 | 0.60 | 0.40 | 0.80 | -0.35 | -36.84% | 1 | 41 | 26.21% |
| ISRG240510C00400000 | 2024-04-29 12:56PM EDT | 400.00 | 0.48 | 0.20 | 0.35 | 0.00 | - | 15 | 81 | 25.05% |
| ISRG240510C00405000 | 2024-04-29 12:56PM EDT | 405.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 28.44% |
| ISRG240510C00410000 | 2024-04-19 12:48PM EDT | 410.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | 10 | 234 | 34.72% |
| ISRG240510C00415000 | 2024-04-22 3:10PM EDT | 415.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 37.35% |
| ISRG240510C00420000 | 2024-04-18 11:22AM EDT | 420.00 | 2.35 | 0.00 | 1.00 | 0.00 | - | 19 | 22 | 47.00% |
| ISRG240510C00425000 | 2024-04-24 9:30AM EDT | 425.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 3 | 15 | 50.46% |
| ISRG240510C00430000 | 2024-04-22 10:13AM EDT | 430.00 | 0.14 | 0.00 | 2.50 | 0.00 | - | 8 | 9 | 56.62% |
| ISRG240510C00435000 | 2024-04-16 1:52PM EDT | 435.00 | 1.95 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 57.13% |
| ISRG240510C00450000 | 2024-04-17 1:28PM EDT | 450.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | - | 0 | 57.91% |
| ISRG240510C00460000 | 2024-04-16 1:24PM EDT | 460.00 | 0.73 | 0.00 | 0.95 | 0.00 | - | 8 | 16 | 63.33% |
| ISRG240510C00465000 | 2024-04-05 2:09PM EDT | 465.00 | 1.24 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 65.97% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00290000 | 2024-04-25 3:53PM EDT | 290.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | - | 2 | 73.63% |
| ISRG240510P00300000 | 2024-04-18 1:13PM EDT | 300.00 | 0.64 | 0.00 | 0.95 | 0.00 | - | - | 1 | 66.89% |
| ISRG240510P00310000 | 2024-04-16 10:15AM EDT | 310.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | - | 1 | 58.79% |
| ISRG240510P00315000 | 2024-04-16 10:16AM EDT | 315.00 | 1.15 | 0.00 | 1.00 | 0.00 | - | - | 10 | 54.49% |
| ISRG240510P00320000 | 2024-04-25 11:18AM EDT | 320.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | - | 2 | 52.86% |
| ISRG240510P00325000 | 2024-04-19 9:42AM EDT | 325.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 49.90% |
| ISRG240510P00330000 | 2024-04-26 9:30AM EDT | 330.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 50.15% |
| ISRG240510P00335000 | 2024-04-25 9:58AM EDT | 335.00 | 0.40 | 0.05 | 1.35 | 0.00 | - | 1 | 10 | 47.27% |
| ISRG240510P00340000 | 2024-04-25 11:31AM EDT | 340.00 | 0.67 | 0.10 | 0.65 | 0.00 | - | - | 19 | 35.16% |
| ISRG240510P00345000 | 2024-04-29 3:41PM EDT | 345.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 12 | 58 | 28.88% |
| ISRG240510P00350000 | 2024-04-29 12:47PM EDT | 350.00 | 0.70 | 0.60 | 0.80 | 0.00 | - | 13 | 38 | 27.61% |
| ISRG240510P00355000 | 2024-04-30 9:52AM EDT | 355.00 | 1.20 | 1.05 | 1.35 | +0.08 | +7.14% | 1 | 59 | 26.88% |
| ISRG240510P00360000 | 2024-04-29 3:48PM EDT | 360.00 | 1.90 | 1.80 | 2.05 | 0.00 | - | 20 | 42 | 25.35% |
| ISRG240510P00362500 | 2024-04-29 10:48AM EDT | 362.50 | 2.10 | 2.45 | 2.70 | 0.00 | - | 10 | 13 | 25.44% |
| ISRG240510P00365000 | 2024-04-29 3:42PM EDT | 365.00 | 3.05 | 3.10 | 3.50 | 0.00 | - | 51 | 71 | 25.60% |
| ISRG240510P00367500 | 2024-04-25 10:01AM EDT | 367.50 | 6.40 | 4.00 | 4.40 | 0.00 | - | - | 1 | 25.56% |
| ISRG240510P00370000 | 2024-04-29 12:13PM EDT | 370.00 | 4.02 | 4.80 | 5.20 | 0.00 | - | 2 | 23 | 24.57% |
| ISRG240510P00372500 | 2024-04-26 2:15PM EDT | 372.50 | 4.85 | 5.90 | 6.40 | 0.00 | - | 2 | 4 | 24.56% |
| ISRG240510P00375000 | 2024-04-29 3:42PM EDT | 375.00 | 7.05 | 7.20 | 7.90 | 0.00 | - | 9 | 29 | 25.12% |
| ISRG240510P00377500 | 2024-04-29 10:12AM EDT | 377.50 | 7.30 | 9.00 | 9.60 | 0.00 | - | 22 | 24 | 25.90% |
| ISRG240510P00380000 | 2024-04-25 1:45PM EDT | 380.00 | 10.25 | 9.80 | 11.20 | 0.00 | - | 1 | 67 | 25.75% |
| ISRG240510P00395000 | 2024-04-25 2:09PM EDT | 395.00 | 20.20 | 19.90 | 27.10 | 0.00 | - | 1 | 1 | 47.85% |
| ISRG240510P00400000 | 2024-04-26 9:48AM EDT | 400.00 | 26.05 | 23.80 | 32.40 | 0.00 | - | 1 | 0 | 54.69% |
