La bourse est fermée
Dow Jones
38 122,23 +218,94 (+0,58 %) Nasdaq
15 774,64 +169,16 (+1,08 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 208,18 +2 182,23 (+4,12 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:22PM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524C00340000 | 2024-05-02 1:04PM EDT | 340.00 | 35.86 | 35.10 | 37.90 | -2.81 | -7.27% | 4 | 5 | 39.89% |
| ISRG240524C00350000 | 2024-04-24 1:45PM EDT | 350.00 | 29.10 | 26.40 | 28.30 | 0.00 | - | 2 | 2 | 33.35% |
| ISRG240524C00360000 | 2024-04-25 9:47AM EDT | 360.00 | 18.90 | 18.00 | 19.50 | 0.00 | - | 2 | 18 | 28.58% |
| ISRG240524C00365000 | 2024-04-22 3:50PM EDT | 365.00 | 14.40 | 14.90 | 16.40 | 0.00 | - | 8 | 11 | 29.24% |
| ISRG240524C00370000 | 2024-05-01 11:47AM EDT | 370.00 | 12.20 | 11.90 | 12.60 | 0.00 | - | 17 | 18 | 26.93% |
| ISRG240524C00375000 | 2024-05-01 3:09PM EDT | 375.00 | 12.30 | 9.00 | 9.50 | 0.00 | - | 43 | 44 | 25.62% |
| ISRG240524C00380000 | 2024-05-01 3:09PM EDT | 380.00 | 9.50 | 6.80 | 7.10 | 0.00 | - | 5 | 6 | 25.12% |
| ISRG240524C00385000 | 2024-05-01 3:09PM EDT | 385.00 | 3.60 | 4.90 | 5.40 | -3.50 | -49.30% | 10 | 3 | 25.42% |
| ISRG240524C00390000 | 2024-05-01 3:09PM EDT | 390.00 | 5.20 | 3.50 | 3.90 | 0.00 | - | 10 | 457 | 25.26% |
| ISRG240524C00395000 | 2024-05-01 3:12PM EDT | 395.00 | 3.60 | 2.25 | 2.65 | 0.00 | - | 1 | 2 | 24.77% |
| ISRG240524C00400000 | 2024-05-02 12:43PM EDT | 400.00 | 1.57 | 1.50 | 1.85 | -0.93 | -37.20% | 5 | 19 | 24.87% |
| ISRG240524C00405000 | 2024-04-19 11:21AM EDT | 405.00 | 1.91 | 1.00 | 1.30 | 0.00 | - | 1 | 1 | 25.16% |
| ISRG240524C00410000 | 2024-04-30 2:54PM EDT | 410.00 | 0.72 | 0.65 | 0.80 | 0.00 | - | 2 | 7 | 24.71% |
| ISRG240524C00415000 | 2024-05-02 11:08AM EDT | 415.00 | 0.45 | 0.40 | 0.55 | -0.02 | -4.26% | 1 | 19 | 25.07% |
| ISRG240524C00420000 | 2024-04-25 1:39PM EDT | 420.00 | 0.46 | 0.05 | 1.40 | 0.00 | - | 15 | 19 | 33.83% |
| ISRG240524C00425000 | 2024-04-23 11:28AM EDT | 425.00 | 1.50 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 35.02% |
| ISRG240524C00430000 | 2024-04-22 3:32PM EDT | 430.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524P00310000 | 2024-04-18 1:59PM EDT | 310.00 | 1.40 | 0.00 | 1.15 | 0.00 | - | - | 1 | 49.35% |
| ISRG240524P00315000 | 2024-05-01 12:31PM EDT | 315.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 46.45% |
| ISRG240524P00320000 | 2024-04-19 12:53PM EDT | 320.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ISRG240524P00325000 | 2024-04-25 12:17PM EDT | 325.00 | 1.00 | 0.05 | 1.40 | 0.00 | - | 2 | 8 | 41.28% |
| ISRG240524P00330000 | 2024-05-01 11:42AM EDT | 330.00 | 0.55 | 0.35 | 0.70 | 0.00 | - | 1 | 6 | 32.18% |
| ISRG240524P00335000 | 2024-05-01 12:37PM EDT | 335.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 2 | 10 | 29.57% |
| ISRG240524P00340000 | 2024-04-29 2:25PM EDT | 340.00 | 1.03 | 0.80 | 1.00 | 0.00 | - | 3 | 105 | 28.36% |
| ISRG240524P00345000 | 2024-04-30 11:09AM EDT | 345.00 | 1.70 | 1.20 | 1.40 | 0.00 | - | 1 | 898 | 27.53% |
| ISRG240524P00350000 | 2024-05-01 1:44PM EDT | 350.00 | 2.30 | 1.75 | 1.85 | 0.00 | - | 2 | 39 | 26.25% |
| ISRG240524P00355000 | 2024-05-01 11:36AM EDT | 355.00 | 3.10 | 2.40 | 2.70 | 0.00 | - | 4 | 43 | 25.95% |
| ISRG240524P00360000 | 2024-05-01 3:01PM EDT | 360.00 | 2.55 | 3.50 | 3.80 | 0.00 | - | 2 | 23 | 25.54% |
| ISRG240524P00365000 | 2024-04-26 3:38PM EDT | 365.00 | 4.95 | 5.00 | 5.30 | 0.00 | - | 1 | 7 | 25.34% |
| ISRG240524P00370000 | 2024-05-01 3:31PM EDT | 370.00 | 6.00 | 6.80 | 7.20 | 0.00 | - | 16 | 21 | 25.18% |
| ISRG240524P00375000 | 2024-05-01 12:38PM EDT | 375.00 | 9.90 | 8.80 | 9.30 | 0.00 | - | 1 | 7 | 24.46% |
| ISRG240524P00380000 | 2024-05-02 11:07AM EDT | 380.00 | 13.24 | 11.70 | 12.20 | +4.24 | +47.11% | 1 | 3 | 24.74% |
| ISRG240524P00385000 | 2024-05-01 2:50PM EDT | 385.00 | 13.30 | 13.20 | 15.70 | 0.00 | - | 1 | 2 | 25.60% |
