Marchés français ouverture 4 h 28 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
398,39-2,51 (-0,63 %)
À la clôture : 04:00PM EDT
404,92 +6,53 (+1,64 %)
Échanges après Bourse : 07:56PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240524C003150002024-05-15 12:49PM EDT315.0081.2079.2087.200.00-55372.02%
ISRG240524C003400002024-05-07 9:30AM EDT340.0044.8054.4062.400.00-45103.13%
ISRG240524C003500002024-04-24 1:45PM EDT350.0029.1044.2052.200.00-22242.82%
ISRG240524C003550002024-05-14 9:43AM EDT355.0028.7139.2047.300.00--1226.56%
ISRG240524C003600002024-05-13 12:22PM EDT360.0023.1334.6042.400.00-22091.21%
ISRG240524C003650002024-05-15 12:23PM EDT365.0031.4029.8037.400.00-3889.26%
ISRG240524C003675002024-05-08 2:38PM EDT367.5018.0526.8035.000.00--1256.25%
ISRG240524C003700002024-05-20 2:08PM EDT370.0029.1024.6032.400.00-21969.53%
ISRG240524C003725002024-05-13 11:25AM EDT372.5013.1021.8029.900.00-55162.55%
ISRG240524C003750002024-05-23 2:08PM EDT375.0024.2219.3027.20-3.88-13.81%140149.51%
ISRG240524C003775002024-05-14 10:40AM EDT377.507.7216.8024.900.00-42142.99%
ISRG240524C003800002024-05-23 1:03PM EDT380.0022.9516.2019.80+4.50+24.39%11187.79%
ISRG240524C003825002024-05-23 3:28PM EDT382.5015.4711.9018.40-2.95-16.02%1699.27%
ISRG240524C003850002024-05-23 10:39AM EDT385.0018.6511.6014.20+3.25+21.10%13958.79%
ISRG240524C003875002024-05-21 9:40AM EDT387.5014.009.4014.600.00-21956.89%
ISRG240524C003900002024-05-23 11:31AM EDT390.0015.408.1011.30+3.10+25.20%321751.66%
ISRG240524C003925002024-05-23 10:55AM EDT392.5010.505.807.00+2.40+29.63%42139.21%
ISRG240524C003950002024-05-23 2:57PM EDT395.003.704.204.80-2.90-43.94%1615633.59%
ISRG240524C004000002024-05-23 3:54PM EDT400.001.651.401.90-2.40-59.26%11939531.52%
ISRG240524C004050002024-05-23 3:55PM EDT405.000.460.350.55-1.29-73.71%16225331.42%
ISRG240524C004100002024-05-23 3:07PM EDT410.000.150.050.30-0.45-75.00%7333539.06%
ISRG240524C004150002024-05-23 3:46PM EDT415.000.050.050.30-0.18-78.26%2959751.12%
ISRG240524C004200002024-05-23 2:55PM EDT420.000.050.000.75-0.15-75.00%653365.53%
ISRG240524C004250002024-05-23 11:03AM EDT425.000.050.003.70-0.10-66.67%124116.28%
ISRG240524C004300002024-05-23 3:27PM EDT430.000.050.000.10-0.47-90.38%51263.28%
ISRG240524C004900002024-05-21 9:44AM EDT490.000.050.000.050.00-337141.41%
ISRG240524C005000002024-05-14 11:11AM EDT500.000.050.004.800.00--4302.69%
ISRG240524C005100002024-05-16 11:51AM EDT510.000.050.000.400.00-167208.40%
ISRG240524C005200002024-05-15 11:34AM EDT520.000.050.000.050.00-103145176.56%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240524P002100002024-05-03 12:21PM EDT210.000.080.000.200.00-11468.75%
ISRG240524P002900002024-05-22 3:49PM EDT290.000.100.004.300.00-14406.64%
ISRG240524P003000002024-05-16 11:27AM EDT300.000.050.000.400.00--10243.36%
ISRG240524P003050002024-05-20 9:33AM EDT305.000.050.000.050.00-3033182.03%
ISRG240524P003100002024-05-21 9:44AM EDT310.000.050.000.150.00-365192.97%
ISRG240524P003150002024-05-21 9:43AM EDT315.000.050.000.150.00-127182.03%
ISRG240524P003200002024-05-21 9:43AM EDT320.000.050.000.050.00-121151.56%
ISRG240524P003250002024-05-21 9:32AM EDT325.000.050.000.200.00-3045166.02%
ISRG240524P003300002024-05-20 11:15AM EDT330.000.050.004.800.00-16277.15%
ISRG240524P003350002024-05-20 3:02PM EDT335.000.050.000.050.00-3945122.66%
ISRG240524P003400002024-05-23 10:20AM EDT340.000.050.000.05-0.36-87.80%1111113.28%
ISRG240524P003450002024-05-23 10:47AM EDT345.000.010.000.05-0.08-88.89%501907103.91%
ISRG240524P003500002024-05-21 1:00PM EDT350.000.050.000.050.00-44494.53%
ISRG240524P003550002024-05-23 10:23AM EDT355.000.050.000.050.00-137885.16%
ISRG240524P003600002024-05-23 3:20PM EDT360.000.050.001.500.00-16113129.10%
ISRG240524P003625002024-05-23 12:31PM EDT362.500.050.000.95-0.95-95.00%21110.55%
ISRG240524P003650002024-05-21 9:30AM EDT365.000.260.000.45+0.21+420.00%115690.23%
ISRG240524P003675002024-05-20 3:53PM EDT367.500.140.001.500.00-1214108.15%
ISRG240524P003700002024-05-23 2:30PM EDT370.000.100.050.35+0.05+100.00%715076.86%
ISRG240524P003725002024-05-23 10:24AM EDT372.500.120.001.40-0.43-78.18%151892.43%
ISRG240524P003750002024-05-22 2:45PM EDT375.000.100.051.500.00-32587.65%
ISRG240524P003775002024-05-20 2:30PM EDT377.500.190.001.500.00-64179.69%
ISRG240524P003800002024-05-22 3:42PM EDT380.000.150.002.650.00-33985.99%
ISRG240524P003825002024-05-22 9:59AM EDT382.500.320.052.200.00-152573.63%
ISRG240524P003850002024-05-23 3:21PM EDT385.000.180.054.00-0.02-10.00%107781.88%
ISRG240524P003875002024-05-23 2:22PM EDT387.500.250.150.300.00-1858338.28%
ISRG240524P003900002024-05-23 12:49PM EDT390.000.200.250.40-0.05-20.00%311834.08%
ISRG240524P003925002024-05-23 3:34PM EDT392.500.650.450.70+0.02+3.17%2411532.37%
ISRG240524P003950002024-05-23 3:42PM EDT395.001.170.951.20+0.07+6.36%8213930.71%
ISRG240524P004000002024-05-23 3:10PM EDT400.004.303.003.50+1.23+40.07%5018331.40%
ISRG240524P004050002024-05-23 12:40PM EDT405.006.606.309.20+1.10+20.00%834462.55%
ISRG240524P004100002024-05-15 12:27PM EDT410.0016.239.5015.600.00--154.35%
ISRG240524P005200002024-05-15 12:27PM EDT520.00125.36117.60125.700.00--0185.16%