La bourse est fermée

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
402,11+2,08 (+0,52 %)
À la clôture : 04:00PM EDT
402,11 0,00 (0,00 %)
Échanges après Bourse : 04:08PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240621C001150002024-02-08 4:02PM EDT115.00273.61274.70282.300.00-140.00%
ISRG240621C001200002024-04-16 2:19PM EDT120.00263.62275.40283.400.00-11209.86%
ISRG240621C001250002023-06-16 12:17PM EDT125.00211.53232.50240.700.00-220.00%
ISRG240621C001300002023-05-24 9:31AM EDT130.00179.00202.50208.000.00--10.00%
ISRG240621C001500002023-10-11 10:54AM EDT150.00137.42132.00136.800.00-110.00%
ISRG240621C001600002023-05-19 3:46PM EDT160.00166.10177.10185.000.00-110.00%
ISRG240621C001800002023-06-14 9:30AM EDT180.00155.100.000.000.00-220.00%
ISRG240621C001950002023-09-07 10:35AM EDT195.00120.00109.90113.900.00--10.00%
ISRG240621C002000002023-08-16 9:53AM EDT200.00115.90106.90109.400.00-160.00%
ISRG240621C002100002024-03-08 11:39AM EDT210.00187.65178.20185.700.00-670.00%
ISRG240621C002200002024-01-30 3:14PM EDT220.00164.37165.80174.000.00-1110.00%
ISRG240621C002400002024-01-05 2:35PM EDT240.0092.41145.30153.700.00-3250.00%
ISRG240621C002500002024-04-30 11:07AM EDT250.00122.55150.20157.400.00-112395.31%
ISRG240621C002600002024-04-05 12:03PM EDT260.00136.58119.70127.500.00-1210.00%
ISRG240621C002700002024-05-21 3:37PM EDT270.00133.00129.40138.00+18.61+16.27%27581.08%
ISRG240621C002800002024-03-12 12:53PM EDT280.00110.22111.90119.500.00-3470.00%
ISRG240621C002900002024-05-15 9:39AM EDT290.00105.00110.20116.000.00-11262.60%
ISRG240621C002950002024-04-09 2:22PM EDT295.0096.8388.5096.700.00--80.00%
ISRG240621C003000002024-05-16 11:10AM EDT300.00102.00100.40105.300.00-19354.10%
ISRG240621C003100002024-05-21 9:30AM EDT310.0090.7090.5097.90+3.65+4.19%311260.69%
ISRG240621C003200002024-05-09 12:53PM EDT320.0068.5480.6087.800.00-128954.76%
ISRG240621C003300002024-05-14 2:14PM EDT330.0055.5070.5078.100.00-520766.78%
ISRG240621C003350002024-04-29 3:14PM EDT335.0043.1065.6071.800.00-1058.20%
ISRG240621C003400002024-05-08 9:58AM EDT340.0048.2760.1068.300.00-111160.45%
ISRG240621C003450002024-05-10 1:47PM EDT345.0044.4055.8060.800.00--147.58%
ISRG240621C003500002024-05-21 3:52PM EDT350.0055.0051.0055.00+1.40+2.82%71,05041.10%
ISRG240621C003550002024-04-19 10:03AM EDT355.0028.6045.3050.400.00-1139.68%
ISRG240621C003600002024-05-20 3:59PM EDT360.0043.6341.2048.500.00-247446.92%
ISRG240621C003650002024-05-09 2:22PM EDT365.0039.2036.5043.80+11.51+41.57%1844.21%
ISRG240621C003700002024-05-21 3:17PM EDT370.0033.2931.8036.20+2.79+9.15%529932.87%
ISRG240621C003750002024-05-16 3:43PM EDT375.0027.4027.4035.400.00-811141.04%
ISRG240621C003800002024-05-20 3:08PM EDT380.0024.3024.7027.300.00-2563729.13%
ISRG240621C003850002024-05-17 3:58PM EDT385.0020.6022.4023.900.00-1112329.43%
ISRG240621C003900002024-05-20 3:40PM EDT390.0017.5118.2019.200.00-373926.08%
ISRG240621C003950002024-05-21 3:40PM EDT395.0015.5015.0015.50+2.10+15.67%1025724.64%
ISRG240621C004000002024-05-21 3:53PM EDT400.0012.9012.5013.00+2.00+18.35%23568725.15%
ISRG240621C004050002024-05-21 3:05PM EDT405.008.109.409.80-0.67-7.64%314323.47%
ISRG240621C004100002024-05-21 11:20AM EDT410.006.007.107.60-1.00-14.29%1070723.15%
ISRG240621C004150002024-05-21 1:43PM EDT415.004.605.405.70-0.63-12.05%2055322.72%
ISRG240621C004200002024-05-21 3:54PM EDT420.004.404.104.40+0.50+13.23%5275422.93%
ISRG240621C004250002024-05-21 3:43PM EDT425.002.872.753.00+0.10+3.61%38022.11%
ISRG240621C004300002024-05-21 3:54PM EDT430.002.191.902.40+0.29+15.26%155022.91%
ISRG240621C004350002024-05-20 3:56PM EDT435.001.451.301.500.00-144421.97%
ISRG240621C004400002024-05-21 1:56PM EDT440.000.850.951.15-0.15-15.00%338522.54%
ISRG240621C004450002024-05-16 9:35AM EDT445.001.050.651.050.00-2924.05%
ISRG240621C004500002024-05-21 11:35AM EDT450.000.450.450.70-0.05-10.00%20111823.78%
ISRG240621C004550002024-05-20 3:33PM EDT455.000.500.250.500.00-203423.95%
ISRG240621C004600002024-05-17 2:13PM EDT460.000.270.151.500.00-217932.37%
ISRG240621C004650002024-03-27 12:28PM EDT465.005.100.101.300.00-1133.15%
ISRG240621C004700002024-05-13 9:54AM EDT470.000.630.101.500.00-112736.15%
ISRG240621C004800002024-05-06 3:50PM EDT480.000.050.052.750.00-5017946.13%
ISRG240621C004900002024-04-12 1:36PM EDT490.001.050.101.350.00-11442.25%
ISRG240621C005000002024-05-08 12:08PM EDT500.000.150.051.000.00-21642.88%
ISRG240621C005200002024-05-08 3:57PM EDT520.000.100.051.500.00-23452.86%
ISRG240621C005550002024-04-18 2:58PM EDT555.000.300.054.400.00--868.16%
ISRG240621C005600002024-04-15 11:22AM EDT560.000.260.050.950.00--253.54%
ISRG240621C005800002024-05-13 10:57AM EDT580.000.550.054.300.00-2274.78%
ISRG240621C005900002024-05-21 3:42PM EDT590.000.050.000.15-0.04-44.44%1117351.86%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240621P001150002024-03-04 4:20PM EDT115.000.160.000.800.00-110182.91%
ISRG240621P001200002023-10-13 10:54AM EDT120.001.050.202.150.00-13206.74%
ISRG240621P001300002024-04-03 3:57PM EDT130.000.140.000.950.00-12169.53%
ISRG240621P001350002023-10-13 1:13PM EDT135.001.550.402.300.00-56192.07%
ISRG240621P001400002023-11-30 3:06PM EDT140.000.500.004.800.00-2026206.40%
ISRG240621P001500002023-12-22 12:09PM EDT150.000.300.004.400.00-11190.77%
ISRG240621P001550002024-04-18 1:23PM EDT155.000.100.004.300.00-5113184.16%
ISRG240621P001600002023-10-31 9:57AM EDT160.002.700.000.000.00-7750.00%
ISRG240621P001650002023-10-30 2:08PM EDT165.003.400.303.500.00-23169.19%
ISRG240621P001700002024-01-16 2:44PM EDT170.000.690.004.000.00-16165.63%
ISRG240621P001750002024-05-01 1:40PM EDT175.000.200.004.300.00-128162.84%
ISRG240621P001800002024-02-29 3:28PM EDT180.000.300.002.600.00-314144.09%
ISRG240621P001850002024-05-14 11:54AM EDT185.000.050.004.300.00-1532153.10%
ISRG240621P001900002023-12-07 3:26PM EDT190.001.900.105.600.00-1048157.10%
ISRG240621P001950002024-04-04 1:35PM EDT195.000.030.000.950.00-240112.11%
ISRG240621P002000002024-05-14 9:50AM EDT200.000.050.004.800.00-28110142.53%
ISRG240621P002100002024-05-21 1:45PM EDT210.000.080.000.15+0.03+60.00%228981.45%
ISRG240621P002200002024-05-03 3:47PM EDT220.000.200.004.800.00-6118125.49%
ISRG240621P002250002024-04-04 1:34PM EDT225.000.200.000.200.00-3375.59%
ISRG240621P002300002024-05-07 3:30PM EDT230.000.200.000.200.00-41,11472.95%
ISRG240621P002350002024-04-23 11:30AM EDT235.000.050.000.200.00-1170.31%
ISRG240621P002400002024-05-06 10:33AM EDT240.000.100.001.400.00-1829487.65%
ISRG240621P002500002024-05-13 9:30AM EDT250.000.650.004.800.00-188102.49%
ISRG240621P002600002024-05-06 10:29AM EDT260.000.050.003.900.00-1120091.24%
ISRG240621P002700002024-04-16 11:30AM EDT270.000.500.052.650.00-247878.52%
ISRG240621P002800002024-05-14 3:37PM EDT280.000.220.050.300.00-2027952.49%
ISRG240621P002900002024-05-13 10:04AM EDT290.000.050.052.000.00-1596363.04%
ISRG240621P002950002024-05-06 3:50PM EDT295.000.810.050.650.00-505850.29%
ISRG240621P003000002024-05-21 10:42AM EDT300.000.270.050.30+0.17+170.00%128146.83%
ISRG240621P003050002024-04-22 10:33AM EDT305.001.150.004.400.00-1264.50%
ISRG240621P003100002024-05-20 11:08AM EDT310.000.200.000.300.00-622442.21%
ISRG240621P003150002024-05-07 9:30AM EDT315.000.700.050.300.00-14839.94%
ISRG240621P003200002024-05-15 10:47AM EDT320.001.150.050.500.00-1052540.94%
ISRG240621P003250002024-05-02 2:20PM EDT325.001.310.051.250.00-11046.03%
ISRG240621P003300002024-05-17 9:42AM EDT330.000.280.201.200.00-122542.97%
ISRG240621P003350002024-05-10 9:30AM EDT335.000.900.104.000.00-2955.33%
ISRG240621P003400002024-05-17 9:42AM EDT340.000.480.100.500.00-147131.57%
ISRG240621P003450002024-05-21 10:15AM EDT345.000.400.251.500.00-56337.00%
ISRG240621P003500002024-05-21 2:31PM EDT350.000.420.250.65-0.23-35.38%278128.41%
ISRG240621P003550002024-05-21 2:31PM EDT355.000.650.250.65-0.10-13.33%19526.03%
ISRG240621P003600002024-05-21 3:06PM EDT360.000.900.700.75-0.07-7.22%25683924.40%
ISRG240621P003650002024-05-21 12:42PM EDT365.001.340.851.05-0.01-0.74%21,44123.82%
ISRG240621P003700002024-05-21 1:06PM EDT370.001.731.201.40-0.14-7.49%790222.96%
ISRG240621P003750002024-05-21 11:52AM EDT375.002.421.752.00+0.11+4.76%1454922.63%
ISRG240621P003800002024-05-21 3:40PM EDT380.002.532.402.55-0.67-20.94%1427621.50%
ISRG240621P003850002024-05-21 2:31PM EDT385.003.903.403.60-0.40-9.30%813721.28%
ISRG240621P003900002024-05-21 3:52PM EDT390.004.604.604.90-1.10-19.30%842920.92%
ISRG240621P003950002024-05-17 2:10PM EDT395.007.636.306.60-1.37-15.22%19920.71%
ISRG240621P004000002024-05-21 3:40PM EDT400.008.188.108.60-1.82-18.20%611320.31%
ISRG240621P004050002024-05-15 1:34PM EDT405.0011.7010.5010.90-2.80-19.31%11419.69%
ISRG240621P004100002024-05-21 3:53PM EDT410.0012.9012.9013.30-2.30-15.13%13218.35%
ISRG240621P004150002024-05-21 3:37PM EDT415.0016.8015.8016.50-20.10-54.47%1317.74%
ISRG240621P004200002024-05-16 11:50AM EDT420.0022.8019.7021.200.00-12620.11%
ISRG240621P004250002024-04-05 10:00AM EDT425.0043.8040.6045.300.00-2061.79%
ISRG240621P004300002024-05-17 1:32PM EDT430.0033.2426.8030.300.00-4422.95%
ISRG240621P004400002024-02-27 2:04PM EDT440.0055.7045.1048.800.00-2451.36%
ISRG240621P004500002024-04-15 1:18PM EDT450.0069.0047.4054.500.00-1045.92%
ISRG240621P004600002023-09-26 2:09PM EDT460.00169.59199.10204.200.00--0351.93%
ISRG240621P004800002023-07-14 3:36PM EDT480.00125.40173.70179.300.00--0264.42%
ISRG240621P005000002023-08-29 2:31PM EDT500.00190.15202.50205.600.00-20291.55%
ISRG240621P005200002024-04-26 11:32AM EDT520.00144.73113.40122.000.00-2066.84%
ISRG240621P005900002024-05-09 9:54AM EDT590.00206.86183.40192.000.00-2088.87%