La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 262,21 +3 324,92 (+6,05 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240531C00340000 | 2024-04-19 10:23AM EDT | 340.00 | 34.15 | 40.50 | 45.20 | 0.00 | - | 5 | 8 | 42.32% |
| ISRG240531C00345000 | 2024-04-30 12:17PM EDT | 345.00 | 30.72 | 35.80 | 39.90 | 0.00 | - | 3 | 11 | 37.56% |
| ISRG240531C00360000 | 2024-04-29 1:09PM EDT | 360.00 | 20.00 | 24.50 | 27.60 | 0.00 | - | 4 | 3 | 34.76% |
| ISRG240531C00365000 | 2024-04-30 11:44AM EDT | 365.00 | 14.50 | 18.90 | 23.20 | 0.00 | - | 1 | 2 | 32.11% |
| ISRG240531C00375000 | 2024-05-02 11:22AM EDT | 375.00 | 10.17 | 14.00 | 14.80 | 0.00 | - | 1 | 8 | 26.66% |
| ISRG240531C00380000 | 2024-05-03 1:18PM EDT | 380.00 | 12.00 | 10.30 | 11.70 | +1.70 | +16.50% | 3 | 37 | 25.71% |
| ISRG240531C00385000 | 2024-05-03 3:11PM EDT | 385.00 | 9.45 | 8.10 | 9.10 | +2.20 | +30.34% | 6 | 3 | 25.12% |
| ISRG240531C00390000 | 2024-05-03 11:28AM EDT | 390.00 | 6.50 | 6.40 | 9.10 | +2.55 | +64.56% | 2 | 8 | 29.90% |
| ISRG240531C00395000 | 2024-04-30 11:03AM EDT | 395.00 | 5.00 | 4.70 | 5.20 | +2.20 | +78.57% | 6 | 10 | 24.43% |
| ISRG240531C00400000 | 2024-05-02 2:46PM EDT | 400.00 | 2.85 | 3.40 | 6.40 | 0.00 | - | 2 | 11 | 31.33% |
| ISRG240531C00405000 | 2024-05-03 2:22PM EDT | 405.00 | 2.90 | 2.35 | 2.75 | +1.55 | +114.81% | 6 | 31 | 24.09% |
| ISRG240531C00410000 | 2024-05-02 11:15AM EDT | 410.00 | 1.46 | 1.65 | 3.10 | 0.00 | - | 15 | 19 | 28.22% |
| ISRG240531C00415000 | 2024-05-02 3:40PM EDT | 415.00 | 1.05 | 1.10 | 2.00 | 0.00 | - | 2 | 8 | 26.86% |
| ISRG240531C00420000 | 2024-05-02 3:40PM EDT | 420.00 | 0.75 | 0.75 | 2.05 | 0.00 | - | 2 | 11 | 29.62% |
| ISRG240531C00430000 | 2024-04-29 3:53PM EDT | 430.00 | 0.40 | 0.15 | 2.40 | 0.00 | - | 2 | 2 | 36.07% |
| ISRG240531C00450000 | 2024-04-17 3:07PM EDT | 450.00 | 1.30 | 0.00 | 1.05 | 0.00 | - | - | 20 | 37.11% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240531P00210000 | 2024-04-23 10:21AM EDT | 210.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 91.21% |
| ISRG240531P00300000 | 2024-04-18 2:13PM EDT | 300.00 | 1.13 | 0.00 | 4.30 | 0.00 | - | - | 1 | 61.01% |
| ISRG240531P00315000 | 2024-04-29 3:54PM EDT | 315.00 | 0.26 | 0.05 | 0.30 | -0.09 | -25.71% | 2 | 4 | 34.28% |
| ISRG240531P00320000 | 2024-04-25 11:52AM EDT | 320.00 | 1.29 | 0.05 | 1.40 | 0.00 | - | - | 1 | 43.03% |
| ISRG240531P00325000 | 2024-05-03 3:50PM EDT | 325.00 | 0.18 | 0.10 | 0.50 | -0.82 | -82.00% | 20 | 5 | 32.18% |
| ISRG240531P00330000 | 2024-05-02 3:40PM EDT | 330.00 | 0.41 | 0.15 | 1.20 | 0.00 | - | 2 | 12 | 35.67% |
| ISRG240531P00335000 | 2024-05-03 2:13PM EDT | 335.00 | 0.48 | 0.45 | 0.60 | -0.24 | -33.33% | 2 | 15 | 28.08% |
| ISRG240531P00340000 | 2024-04-24 1:13PM EDT | 340.00 | 1.75 | 0.65 | 0.75 | 0.00 | - | 4 | 4 | 26.71% |
| ISRG240531P00345000 | 2024-05-03 3:50PM EDT | 345.00 | 0.93 | 0.90 | 1.05 | -0.90 | -49.18% | 20 | 4,373 | 26.03% |
| ISRG240531P00350000 | 2024-05-03 2:13PM EDT | 350.00 | 1.33 | 1.25 | 1.45 | -0.85 | -38.99% | 11 | 295 | 25.29% |
| ISRG240531P00355000 | 2024-04-25 11:52AM EDT | 355.00 | 5.02 | 1.80 | 2.00 | 0.00 | - | 8 | 6 | 24.62% |
| ISRG240531P00360000 | 2024-05-01 2:41PM EDT | 360.00 | 4.55 | 2.55 | 2.85 | 0.00 | - | 1 | 3 | 24.36% |
| ISRG240531P00365000 | 2024-05-03 3:01PM EDT | 365.00 | 3.43 | 3.50 | 3.80 | -2.65 | -43.59% | 1 | 4 | 23.61% |
| ISRG240531P00370000 | 2024-05-03 3:01PM EDT | 370.00 | 4.69 | 4.80 | 5.10 | -3.11 | -39.87% | 2 | 6 | 23.08% |
| ISRG240531P00375000 | 2024-05-02 1:39PM EDT | 375.00 | 9.80 | 4.00 | 7.00 | 0.00 | - | 20 | 22 | 23.18% |
| ISRG240531P00380000 | 2024-05-03 1:50PM EDT | 380.00 | 8.50 | 6.30 | 8.90 | -5.35 | -38.63% | 1 | 6 | 22.35% |
| ISRG240531P00385000 | 2024-05-03 1:50PM EDT | 385.00 | 10.90 | 9.50 | 11.40 | -4.70 | -30.13% | 1 | 1 | 21.98% |
