La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 408,56 +194,61 (+0,31 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240628C00340000 | 2024-05-31 3:58PM EDT | 340.00 | 64.04 | 59.90 | 67.70 | -2.07 | -3.13% | 35 | 146 | 62.26% |
| ISRG240628C00345000 | 2024-05-29 10:54AM EDT | 345.00 | 57.27 | 55.00 | 62.90 | 0.00 | - | - | 1 | 59.33% |
| ISRG240628C00355000 | 2024-05-30 9:30AM EDT | 355.00 | 51.64 | 45.30 | 52.00 | 0.00 | - | 1 | 1 | 48.66% |
| ISRG240628C00370000 | 2024-05-30 2:38PM EDT | 370.00 | 34.50 | 34.20 | 39.10 | 0.00 | - | 1 | 1 | 44.22% |
| ISRG240628C00375000 | 2024-05-30 2:38PM EDT | 375.00 | 30.10 | 29.80 | 34.60 | 0.00 | - | 1 | 1 | 41.63% |
| ISRG240628C00380000 | 2024-05-29 10:31AM EDT | 380.00 | 26.77 | 25.80 | 27.40 | 0.00 | - | 1 | 2 | 31.41% |
| ISRG240628C00385000 | 2024-05-13 12:46PM EDT | 385.00 | 13.03 | 21.30 | 26.60 | 0.00 | - | 1 | 1 | 38.33% |
| ISRG240628C00390000 | 2024-05-29 12:39PM EDT | 390.00 | 17.70 | 17.90 | 22.30 | 0.00 | - | 1 | 3 | 35.41% |
| ISRG240628C00395000 | 2024-05-31 1:09PM EDT | 395.00 | 13.20 | 14.60 | 18.90 | -1.63 | -10.99% | 1 | 3 | 34.24% |
| ISRG240628C00400000 | 2024-05-30 10:39AM EDT | 400.00 | 10.70 | 11.80 | 15.50 | -6.90 | -39.20% | 6 | 7 | 32.54% |
| ISRG240628C00405000 | 2024-05-31 10:30AM EDT | 405.00 | 10.00 | 9.00 | 13.40 | -0.75 | -6.98% | 36 | 16 | 33.19% |
| ISRG240628C00410000 | 2024-05-31 1:27PM EDT | 410.00 | 6.30 | 7.00 | 10.40 | -2.70 | -30.00% | 8 | 141 | 31.18% |
| ISRG240628C00415000 | 2024-05-31 1:09PM EDT | 415.00 | 4.50 | 5.10 | 9.90 | -4.71 | -51.14% | 1 | 47 | 34.34% |
| ISRG240628C00420000 | 2024-05-30 2:58PM EDT | 420.00 | 5.00 | 3.80 | 5.70 | 0.00 | - | 28 | 22 | 27.94% |
| ISRG240628C00425000 | 2024-05-30 12:32PM EDT | 425.00 | 4.07 | 2.55 | 3.30 | 0.00 | - | 1 | 2 | 24.56% |
| ISRG240628C00430000 | 2024-05-30 10:27AM EDT | 430.00 | 4.10 | 1.85 | 4.70 | 0.00 | - | 1 | 14 | 31.77% |
| ISRG240628C00435000 | 2024-05-30 11:33AM EDT | 435.00 | 2.22 | 1.25 | 1.95 | 0.00 | - | 15 | 20 | 25.40% |
| ISRG240628C00440000 | 2024-05-30 10:40AM EDT | 440.00 | 2.50 | 0.90 | 1.80 | 0.00 | - | 1 | 4 | 27.22% |
| ISRG240628C00450000 | 2024-05-29 10:54AM EDT | 450.00 | 0.70 | 0.40 | 3.00 | 0.00 | - | 1 | 2 | 36.99% |
| ISRG240628C00460000 | 2024-05-15 1:43PM EDT | 460.00 | 0.60 | 0.10 | 4.10 | 0.00 | - | - | 2 | 46.01% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240628P00335000 | 2024-05-13 9:39AM EDT | 335.00 | 0.95 | 0.15 | 4.10 | 0.00 | - | 1 | 1 | 59.62% |
| ISRG240628P00340000 | 2024-05-22 11:31AM EDT | 340.00 | 0.80 | 0.15 | 2.90 | 0.00 | - | 1 | 1 | 50.51% |
| ISRG240628P00345000 | 2024-05-17 10:13AM EDT | 345.00 | 0.84 | 0.15 | 4.30 | 0.00 | - | 4 | 2 | 53.50% |
| ISRG240628P00350000 | 2024-05-29 10:55AM EDT | 350.00 | 2.10 | 0.25 | 4.40 | 0.00 | - | 1 | 4 | 50.39% |
| ISRG240628P00355000 | 2024-05-21 12:37PM EDT | 355.00 | 1.02 | 0.40 | 4.10 | 0.00 | - | 1 | 2 | 45.72% |
| ISRG240628P00360000 | 2024-05-31 1:06PM EDT | 360.00 | 1.13 | 0.75 | 2.20 | +0.10 | +9.71% | 1 | 32 | 34.41% |
| ISRG240628P00365000 | 2024-05-30 9:40AM EDT | 365.00 | 1.29 | 1.00 | 1.40 | 0.00 | - | 11 | 32 | 27.45% |
| ISRG240628P00370000 | 2024-05-28 3:27PM EDT | 370.00 | 1.77 | 1.40 | 2.05 | 0.00 | - | 1 | 31 | 27.53% |
| ISRG240628P00375000 | 2024-05-29 1:42PM EDT | 375.00 | 2.75 | 2.00 | 2.65 | +0.15 | +5.77% | 1 | 18 | 26.68% |
| ISRG240628P00380000 | 2024-05-30 1:01PM EDT | 380.00 | 2.65 | 2.10 | 3.10 | 0.00 | - | 5 | 23 | 24.82% |
| ISRG240628P00385000 | 2024-05-30 11:59AM EDT | 385.00 | 3.60 | 3.50 | 4.10 | 0.00 | - | 3 | 7 | 24.20% |
| ISRG240628P00390000 | 2024-05-30 2:58PM EDT | 390.00 | 6.36 | 4.70 | 5.40 | +0.63 | +10.99% | 4 | 58 | 23.66% |
| ISRG240628P00395000 | 2024-05-31 11:06AM EDT | 395.00 | 7.85 | 4.10 | 7.20 | +1.65 | +26.61% | 2 | 2 | 23.56% |
| ISRG240628P00400000 | 2024-05-31 3:01PM EDT | 400.00 | 10.92 | 5.30 | 9.10 | +2.09 | +23.67% | 3 | 12 | 22.85% |
| ISRG240628P00405000 | 2024-05-24 1:05PM EDT | 405.00 | 9.95 | 10.30 | 11.50 | 0.00 | - | 2 | 2 | 22.42% |
| ISRG240628P00425000 | 2024-05-10 12:04PM EDT | 425.00 | 40.00 | 23.30 | 26.10 | 0.00 | - | - | 4 | 24.32% |
| ISRG240628P00455000 | 2024-05-29 10:55AM EDT | 455.00 | 53.10 | 49.30 | 56.80 | 0.00 | - | - | 0 | 42.91% |
