Marchés français ouverture 6 h 50 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
398,82+2,39 (+0,60 %)
À la clôture : 04:00PM EDT
398,83 +0,01 (+0,00 %)
Échanges après Bourse : 07:55PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240531C003150002024-05-17 1:10PM EDT315.0081.5180.5088.00+81.51-5567.09%
ISRG240531C003400002024-05-17 1:40PM EDT340.0056.8055.6062.40+12.75+28.94%1879.44%
ISRG240531C003450002024-05-10 9:50AM EDT345.0045.7550.6056.600.00-11168.64%
ISRG240531C003500002024-04-30 12:17PM EDT350.0026.5245.7051.700.00--364.37%
ISRG240531C003600002024-05-09 10:06AM EDT360.0025.1235.6043.500.00-1364.67%
ISRG240531C003625002024-05-13 11:25AM EDT362.5022.4033.2041.30+22.40-1163.44%
ISRG240531C003650002024-04-30 11:44AM EDT365.0014.5030.7038.800.00-1260.61%
ISRG240531C003700002024-05-02 1:18PM EDT370.0013.5029.1031.300.00--341.83%
ISRG240531C003750002024-05-17 3:33PM EDT375.0025.0024.4026.90+9.52+61.50%3939.95%
ISRG240531C003775002024-05-14 10:20AM EDT377.5010.0021.3025.70+10.00--143.42%
ISRG240531C003800002024-05-17 10:43AM EDT380.0018.1020.0023.10-2.00-9.95%15740.05%
ISRG240531C003825002024-05-14 10:32AM EDT382.507.6018.0020.00+7.60--134.48%
ISRG240531C003850002024-05-15 3:16PM EDT385.0016.9015.8019.300.00-31038.95%
ISRG240531C003875002024-05-13 2:28PM EDT387.505.2013.8017.70+5.20-1139.17%
ISRG240531C003900002024-05-17 10:06AM EDT390.0010.4512.0013.00-3.35-24.28%92327.37%
ISRG240531C003950002024-05-17 2:13PM EDT395.007.528.609.50-0.93-11.01%23525.89%
ISRG240531C004000002024-05-17 2:37PM EDT400.005.505.806.50-0.39-6.62%204524.49%
ISRG240531C004050002024-05-17 2:37PM EDT405.003.504.004.30-0.33-8.62%114723.93%
ISRG240531C004100002024-05-17 3:33PM EDT410.002.152.254.10-0.28-11.52%62529.24%
ISRG240531C004150002024-05-17 10:42AM EDT415.001.071.251.70-1.28-54.47%41623.83%
ISRG240531C004200002024-05-16 12:16PM EDT420.001.100.652.000.00-11729.82%
ISRG240531C004250002024-05-16 9:34AM EDT425.001.000.350.60+1.00--2424.26%
ISRG240531C004300002024-05-16 9:44AM EDT430.000.500.154.000.00-1948.69%
ISRG240531C004350002024-05-15 3:19PM EDT435.000.400.100.90+0.40--233.79%
ISRG240531C004400002024-05-08 3:12PM EDT440.000.520.054.000.00--157.23%
ISRG240531C004500002024-04-17 3:07PM EDT450.001.300.051.000.00--2044.41%
ISRG240531C005200002024-05-15 3:19PM EDT520.000.050.000.800.00-204070.46%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240531P002100002024-04-23 10:21AM EDT210.000.050.004.300.00--1211.72%
ISRG240531P002800002024-05-08 1:48PM EDT280.000.140.004.300.00--3128.13%
ISRG240531P003000002024-04-18 2:13PM EDT300.001.130.000.150.00--162.50%
ISRG240531P003150002024-05-03 2:25PM EDT315.000.260.003.900.00-2490.43%
ISRG240531P003200002024-05-13 10:12AM EDT320.000.550.004.400.00-1188.21%
ISRG240531P003250002024-05-13 3:59PM EDT325.000.070.002.650.00-205273.90%
ISRG240531P003300002024-05-06 1:44PM EDT330.000.220.052.650.00-21169.75%
ISRG240531P003350002024-05-13 3:54PM EDT335.000.250.050.850.00-81652.34%
ISRG240531P003400002024-05-14 11:13AM EDT340.000.350.050.250.00-21444.04%
ISRG240531P003450002024-05-15 9:30AM EDT345.000.250.050.250.00-104,41240.58%
ISRG240531P003500002024-05-13 10:11AM EDT350.000.500.100.250.00-1031737.11%
ISRG240531P003550002024-05-17 9:51AM EDT355.000.250.100.40-0.55-68.75%21236.60%
ISRG240531P003600002024-05-17 9:51AM EDT360.000.350.050.50-0.10-22.22%23734.45%
ISRG240531P003650002024-05-17 3:17PM EDT365.000.400.150.75-1.33-76.88%13233.55%
ISRG240531P003700002024-05-17 1:45PM EDT370.000.500.350.50-0.09-15.25%43026.86%
ISRG240531P003725002024-05-16 3:12PM EDT372.500.670.052.50+0.67--239.44%
ISRG240531P003750002024-05-17 1:45PM EDT375.000.730.550.70-0.12-14.12%14524.98%
ISRG240531P003775002024-05-17 3:18PM EDT377.500.800.652.00+0.80-80331.59%
ISRG240531P003800002024-05-17 3:54PM EDT380.000.950.851.15-0.50-34.48%533324.09%
ISRG240531P003825002024-05-17 3:18PM EDT382.501.291.151.45+1.29-851023.57%
ISRG240531P003850002024-05-17 3:11PM EDT385.001.701.051.85-0.55-24.44%23823.19%
ISRG240531P003875002024-05-13 11:22AM EDT387.509.691.952.30+9.69-1122.64%
ISRG240531P003900002024-05-17 3:25PM EDT390.002.752.552.90-0.20-6.78%21122.30%
ISRG240531P003925002024-05-17 10:52AM EDT392.504.903.303.70+4.90-1222.25%
ISRG240531P003950002024-05-17 11:53AM EDT395.005.904.004.60+5.90-3022.04%
ISRG240531P004000002024-05-17 3:58PM EDT400.006.706.306.90+6.70-11521.78%
ISRG240531P004050002024-05-07 12:07PM EDT405.0018.179.0012.000.00--229.44%
ISRG240531P004100002024-05-16 3:52PM EDT410.0014.5012.4013.60+14.50--222.39%
ISRG240531P004150002024-05-17 10:30AM EDT415.0019.7013.5017.80+19.70-1223.41%