La bourse ferme dans 5 h 21 min
CAC 40
8 041,02 +24,37 (+0,30 %) Euro Stoxx 50
4 974,14 +35,13 (+0,71 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0737 +0,0003 (+0,03 %) Gold future
2 361,00 +18,50 (+0,79 %) Bitcoin EUR
60 092,02 +552,54 (+0,93 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240621C00115000 | 2024-02-08 4:02PM EDT | 115.00 | 273.61 | 274.70 | 282.30 | 0.00 | - | 1 | 4 | 310.67% |
| ISRG240621C00120000 | 2024-04-16 2:19PM EDT | 120.00 | 263.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621C00125000 | 2023-06-16 12:17PM EDT | 125.00 | 211.53 | 232.50 | 240.70 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG240621C00130000 | 2023-05-24 9:31AM EDT | 130.00 | 179.00 | 202.50 | 208.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240621C00150000 | 2023-10-11 10:54AM EDT | 150.00 | 137.42 | 132.00 | 136.80 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240621C00160000 | 2023-05-19 3:46PM EDT | 160.00 | 166.10 | 177.10 | 185.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240621C00180000 | 2023-06-14 9:30AM EDT | 180.00 | 155.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG240621C00195000 | 2023-09-07 10:35AM EDT | 195.00 | 120.00 | 109.90 | 113.90 | 0.00 | - | - | 1 | 0.00% |
| ISRG240621C00200000 | 2023-08-16 9:53AM EDT | 200.00 | 115.90 | 106.90 | 109.40 | 0.00 | - | 1 | 6 | 0.00% |
| ISRG240621C00210000 | 2024-03-08 11:39AM EDT | 210.00 | 187.65 | 178.20 | 185.70 | 0.00 | - | 6 | 7 | 166.65% |
| ISRG240621C00220000 | 2024-01-30 3:14PM EDT | 220.00 | 164.37 | 165.80 | 174.00 | 0.00 | - | 1 | 11 | 149.66% |
| ISRG240621C00240000 | 2024-01-05 2:35PM EDT | 240.00 | 92.41 | 145.30 | 153.70 | 0.00 | - | 3 | 25 | 130.22% |
| ISRG240621C00250000 | 2024-03-06 12:59PM EDT | 250.00 | 145.60 | 138.60 | 145.90 | 0.00 | - | 1 | 123 | 129.85% |
| ISRG240621C00260000 | 2024-04-05 12:03PM EDT | 260.00 | 136.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621C00270000 | 2024-03-11 3:59PM EDT | 270.00 | 114.39 | 118.00 | 126.40 | 0.00 | - | 12 | 75 | 112.80% |
| ISRG240621C00280000 | 2024-03-12 12:53PM EDT | 280.00 | 110.22 | 111.90 | 119.50 | 0.00 | - | 3 | 47 | 113.49% |
| ISRG240621C00290000 | 2024-04-24 10:49AM EDT | 290.00 | 91.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621C00295000 | 2024-04-09 2:22PM EDT | 295.00 | 96.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240621C00300000 | 2024-04-03 3:02PM EDT | 300.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621C00310000 | 2024-03-06 10:57AM EDT | 310.00 | 87.67 | 82.20 | 85.50 | 0.00 | - | 1 | 111 | 85.12% |
| ISRG240621C00320000 | 2024-04-19 12:11PM EDT | 320.00 | 55.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ISRG240621C00330000 | 2024-04-25 3:25PM EDT | 330.00 | 49.31 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ISRG240621C00335000 | 2024-03-26 9:45AM EDT | 335.00 | 67.98 | 39.20 | 40.40 | 0.00 | - | 1 | 1 | 24.46% |
| ISRG240621C00340000 | 2024-04-22 3:28PM EDT | 340.00 | 37.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240621C00350000 | 2024-04-25 3:02PM EDT | 350.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG240621C00355000 | 2024-04-19 10:03AM EDT | 355.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621C00360000 | 2024-04-23 11:25AM EDT | 360.00 | 27.37 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| ISRG240621C00365000 | 2024-04-25 2:34PM EDT | 365.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240621C00370000 | 2024-04-25 10:51AM EDT | 370.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621C00375000 | 2024-04-25 1:30PM EDT | 375.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| ISRG240621C00380000 | 2024-04-25 3:43PM EDT | 380.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| ISRG240621C00385000 | 2024-04-25 10:02AM EDT | 385.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ISRG240621C00390000 | 2024-04-24 3:32PM EDT | 390.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ISRG240621C00395000 | 2024-04-25 10:01AM EDT | 395.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG240621C00400000 | 2024-04-25 10:17AM EDT | 400.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG240621C00405000 | 2024-04-25 1:43PM EDT | 405.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ISRG240621C00410000 | 2024-04-25 3:03PM EDT | 410.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG240621C00415000 | 2024-04-24 11:06AM EDT | 415.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG240621C00420000 | 2024-04-24 11:10AM EDT | 420.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ISRG240621C00425000 | 2024-04-24 9:34AM EDT | 425.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG240621C00430000 | 2024-04-24 11:16AM EDT | 430.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240621C00435000 | 2024-04-23 3:52PM EDT | 435.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240621C00440000 | 2024-04-24 11:28AM EDT | 440.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240621C00445000 | 2024-04-19 12:57PM EDT | 445.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240621C00450000 | 2024-04-22 2:48PM EDT | 450.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ISRG240621C00455000 | 2024-04-24 10:13AM EDT | 455.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ISRG240621C00460000 | 2024-04-19 9:35AM EDT | 460.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240621C00465000 | 2024-03-27 12:28PM EDT | 465.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240621C00470000 | 2024-04-04 12:41PM EDT | 470.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ISRG240621C00480000 | 2024-04-09 12:07PM EDT | 480.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240621C00490000 | 2024-04-12 1:36PM EDT | 490.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240621C00500000 | 2024-03-28 1:12PM EDT | 500.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240621C00520000 | 2024-04-03 3:29PM EDT | 520.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240621C00555000 | 2024-04-18 2:58PM EDT | 555.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ISRG240621C00560000 | 2024-04-15 11:22AM EDT | 560.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ISRG240621C00580000 | 2024-03-11 10:53AM EDT | 580.00 | 0.67 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 52.12% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240621P00115000 | 2024-03-04 4:20PM EDT | 115.00 | 0.16 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 130.47% |
| ISRG240621P00120000 | 2023-10-13 10:54AM EDT | 120.00 | 1.05 | 0.20 | 2.15 | 0.00 | - | 1 | 3 | 147.63% |
| ISRG240621P00130000 | 2024-04-03 3:57PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG240621P00135000 | 2023-10-13 1:13PM EDT | 135.00 | 1.55 | 0.40 | 2.30 | 0.00 | - | 5 | 6 | 136.43% |
| ISRG240621P00140000 | 2023-11-30 3:06PM EDT | 140.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 20 | 26 | 146.70% |
| ISRG240621P00150000 | 2023-12-22 12:09PM EDT | 150.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 134.96% |
| ISRG240621P00155000 | 2024-04-18 1:23PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ISRG240621P00160000 | 2023-10-31 9:57AM EDT | 160.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| ISRG240621P00165000 | 2023-10-30 2:08PM EDT | 165.00 | 3.40 | 0.30 | 3.50 | 0.00 | - | 2 | 3 | 118.80% |
| ISRG240621P00170000 | 2024-01-16 2:44PM EDT | 170.00 | 0.69 | 0.00 | 4.00 | 0.00 | - | 1 | 6 | 116.04% |
| ISRG240621P00175000 | 2024-02-02 2:04PM EDT | 175.00 | 0.35 | 0.00 | 1.70 | 0.00 | - | 2 | 28 | 96.53% |
| ISRG240621P00180000 | 2024-02-29 3:28PM EDT | 180.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 3 | 14 | 100.20% |
| ISRG240621P00185000 | 2023-11-13 4:44PM EDT | 185.00 | 2.98 | 0.15 | 6.00 | 0.00 | - | 1 | 32 | 114.75% |
| ISRG240621P00190000 | 2023-12-07 3:26PM EDT | 190.00 | 1.90 | 0.10 | 5.60 | 0.00 | - | 10 | 48 | 109.14% |
| ISRG240621P00195000 | 2024-04-04 1:35PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ISRG240621P00200000 | 2024-03-27 11:44AM EDT | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240621P00210000 | 2024-04-23 10:21AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240621P00220000 | 2024-04-22 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ISRG240621P00225000 | 2024-04-04 1:34PM EDT | 225.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ISRG240621P00230000 | 2024-04-03 11:11AM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ISRG240621P00235000 | 2024-04-23 11:30AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240621P00240000 | 2024-04-23 12:05PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240621P00250000 | 2024-04-15 3:53PM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240621P00260000 | 2024-03-25 3:00PM EDT | 260.00 | 0.74 | 0.00 | 1.05 | 0.00 | - | 1 | 190 | 52.37% |
| ISRG240621P00270000 | 2024-04-16 11:30AM EDT | 270.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240621P00280000 | 2024-04-24 9:30AM EDT | 280.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ISRG240621P00290000 | 2024-04-19 11:08AM EDT | 290.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240621P00295000 | 2024-04-18 2:57PM EDT | 295.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ISRG240621P00300000 | 2024-04-23 11:30AM EDT | 300.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240621P00305000 | 2024-04-22 10:33AM EDT | 305.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240621P00310000 | 2024-04-24 12:31PM EDT | 310.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240621P00315000 | 2024-04-24 2:14PM EDT | 315.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240621P00320000 | 2024-04-25 11:15AM EDT | 320.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ISRG240621P00325000 | 2024-04-25 1:38PM EDT | 325.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG240621P00330000 | 2024-04-24 10:55AM EDT | 330.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ISRG240621P00335000 | 2024-04-24 11:15AM EDT | 335.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240621P00340000 | 2024-04-24 11:43AM EDT | 340.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG240621P00345000 | 2024-04-25 3:21PM EDT | 345.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ISRG240621P00350000 | 2024-04-25 2:29PM EDT | 350.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ISRG240621P00355000 | 2024-04-25 3:21PM EDT | 355.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| ISRG240621P00360000 | 2024-04-25 12:37PM EDT | 360.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| ISRG240621P00365000 | 2024-04-24 3:58PM EDT | 365.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| ISRG240621P00370000 | 2024-04-25 3:33PM EDT | 370.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| ISRG240621P00375000 | 2024-04-25 1:05PM EDT | 375.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240621P00380000 | 2024-04-25 1:28PM EDT | 380.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240621P00385000 | 2024-04-23 1:55PM EDT | 385.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621P00390000 | 2024-04-23 12:46PM EDT | 390.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621P00395000 | 2024-04-19 10:31AM EDT | 395.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621P00400000 | 2024-04-24 10:00AM EDT | 400.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240621P00405000 | 2024-04-04 2:05PM EDT | 405.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240621P00410000 | 2024-04-18 3:14PM EDT | 410.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ISRG240621P00415000 | 2024-04-03 1:48PM EDT | 415.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240621P00420000 | 2024-04-22 2:12PM EDT | 420.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ISRG240621P00425000 | 2024-04-05 10:00AM EDT | 425.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240621P00430000 | 2024-04-19 3:11PM EDT | 430.00 | 63.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621P00440000 | 2024-02-27 2:04PM EDT | 440.00 | 55.70 | 45.10 | 48.80 | 0.00 | - | 2 | 4 | 0.00% |
| ISRG240621P00450000 | 2024-04-15 1:18PM EDT | 450.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240621P00460000 | 2023-09-26 2:09PM EDT | 460.00 | 169.59 | 199.10 | 204.20 | 0.00 | - | - | 0 | 245.13% |
| ISRG240621P00480000 | 2023-07-14 3:36PM EDT | 480.00 | 125.40 | 173.70 | 179.30 | 0.00 | - | - | 0 | 175.78% |
| ISRG240621P00500000 | 2023-08-29 2:31PM EDT | 500.00 | 190.15 | 202.50 | 205.60 | 0.00 | - | 2 | 0 | 196.45% |
| ISRG240621P00520000 | 2023-09-26 2:10PM EDT | 520.00 | 230.48 | 257.90 | 263.30 | 0.00 | - | 4 | 0 | 266.35% |
