Marchés français ouverture 4 h 28 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 272,83 -394,24 (-0,99 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 814,52 -275,41 (-1,52 %) Bitcoin EUR
57 030,21 -1 155,89 (-1,99 %)
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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240712C00320000 | 2024-06-18 12:59PM EDT | 320.00 | 117.02 | 119.70 | 127.70 | 0.00 | - | - | 5 | 88.72% |
| ISRG240712C00350000 | 2024-06-06 9:48AM EDT | 350.00 | 60.58 | 89.80 | 97.80 | 0.00 | - | - | 1 | 68.92% |
| ISRG240712C00365000 | 2024-06-06 9:48AM EDT | 365.00 | 46.20 | 75.00 | 82.50 | 0.00 | - | - | 1 | 58.20% |
| ISRG240712C00370000 | 2024-06-05 11:09AM EDT | 370.00 | 49.17 | 69.90 | 77.90 | 0.00 | - | 5 | 3 | 56.32% |
| ISRG240712C00375000 | 2024-05-31 12:15PM EDT | 375.00 | 28.99 | 64.90 | 72.90 | 0.00 | - | 1 | 1 | 52.94% |
| ISRG240712C00380000 | 2024-06-03 11:06AM EDT | 380.00 | 28.19 | 60.00 | 68.00 | 0.00 | - | 1 | 0 | 50.42% |
| ISRG240712C00395000 | 2024-06-04 2:09PM EDT | 395.00 | 19.70 | 45.10 | 53.00 | 0.00 | - | 2 | 2 | 60.94% |
| ISRG240712C00400000 | 2024-06-10 9:45AM EDT | 400.00 | 19.40 | 40.20 | 48.00 | 0.00 | - | 15 | 11 | 56.57% |
| ISRG240712C00405000 | 2024-06-25 2:08PM EDT | 405.00 | 37.68 | 35.30 | 43.40 | 0.00 | - | 3 | 9 | 53.74% |
| ISRG240712C00410000 | 2024-06-25 3:26PM EDT | 410.00 | 34.38 | 30.40 | 36.60 | 0.00 | - | 5 | 5 | 42.25% |
| ISRG240712C00415000 | 2024-06-25 1:45PM EDT | 415.00 | 26.75 | 26.40 | 32.30 | 0.00 | - | 1 | 2 | 40.66% |
| ISRG240712C00420000 | 2024-06-13 12:02PM EDT | 420.00 | 13.15 | 23.30 | 25.70 | 0.00 | - | 1 | 12 | 30.27% |
| ISRG240712C00425000 | 2024-06-26 2:03PM EDT | 425.00 | 19.25 | 16.60 | 21.30 | +1.10 | +6.06% | 1 | 15 | 28.17% |
| ISRG240712C00430000 | 2024-06-25 11:32AM EDT | 430.00 | 11.00 | 14.80 | 17.00 | 0.00 | - | 5 | 66 | 25.84% |
| ISRG240712C00435000 | 2024-06-26 12:52PM EDT | 435.00 | 12.90 | 12.10 | 13.30 | +1.30 | +11.21% | 2 | 303 | 24.61% |
| ISRG240712C00440000 | 2024-06-26 1:24PM EDT | 440.00 | 9.52 | 6.40 | 9.90 | +0.19 | +2.04% | 34 | 28 | 23.22% |
| ISRG240712C00445000 | 2024-06-26 12:52PM EDT | 445.00 | 7.10 | 4.70 | 7.10 | +0.30 | +4.41% | 8 | 20 | 22.29% |
| ISRG240712C00450000 | 2024-06-26 9:30AM EDT | 450.00 | 4.20 | 4.20 | 4.90 | -0.80 | -16.00% | 2 | 546 | 21.68% |
| ISRG240712C00455000 | 2024-06-26 10:57AM EDT | 455.00 | 2.65 | 1.40 | 3.20 | +0.75 | +39.47% | 18 | 33 | 21.11% |
| ISRG240712C00460000 | 2024-06-26 11:42AM EDT | 460.00 | 1.70 | 1.00 | 2.05 | -0.28 | -14.14% | 11 | 33 | 20.92% |
| ISRG240712C00465000 | 2024-06-26 12:26PM EDT | 465.00 | 1.25 | 0.20 | 2.70 | +0.02 | +1.63% | 1 | 4 | 27.01% |
| ISRG240712C00490000 | 2024-06-14 3:17PM EDT | 490.00 | 0.30 | 0.10 | 2.55 | 0.00 | - | - | 7 | 42.25% |
| ISRG240712C00500000 | 2024-06-17 3:24PM EDT | 500.00 | 0.53 | 0.05 | 4.00 | 0.00 | - | - | 12 | 54.92% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240712P00335000 | 2024-06-06 9:37AM EDT | 335.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | - | 2 | 67.53% |
| ISRG240712P00340000 | 2024-06-06 9:37AM EDT | 340.00 | 0.72 | 0.00 | 1.00 | 0.00 | - | - | 2 | 64.40% |
| ISRG240712P00355000 | 2024-06-03 12:34PM EDT | 355.00 | 1.31 | 0.00 | 3.90 | 0.00 | - | 15 | 15 | 72.41% |
| ISRG240712P00360000 | 2024-06-14 3:15PM EDT | 360.00 | 0.36 | 0.00 | 3.90 | 0.00 | - | - | 7 | 68.76% |
| ISRG240712P00365000 | 2024-06-07 12:50PM EDT | 365.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 10 | 12 | 56.71% |
| ISRG240712P00370000 | 2024-06-12 10:04AM EDT | 370.00 | 0.57 | 0.00 | 1.05 | 0.00 | - | 1 | 10 | 53.44% |
| ISRG240712P00375000 | 2024-06-26 3:57PM EDT | 375.00 | 0.17 | 0.05 | 1.05 | -2.83 | -94.33% | 3 | 3 | 50.18% |
| ISRG240712P00385000 | 2024-06-10 9:55AM EDT | 385.00 | 2.01 | 0.00 | 3.90 | 0.00 | - | 6 | 6 | 50.77% |
| ISRG240712P00390000 | 2024-06-18 1:04PM EDT | 390.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 10 | 11 | 41.75% |
| ISRG240712P00395000 | 2024-06-25 10:22AM EDT | 395.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | 40 | 59 | 47.41% |
| ISRG240712P00400000 | 2024-06-21 2:52PM EDT | 400.00 | 0.75 | 0.10 | 0.70 | 0.00 | - | 3 | 384 | 31.01% |
| ISRG240712P00405000 | 2024-06-26 12:25PM EDT | 405.00 | 0.50 | 0.15 | 0.55 | -0.40 | -44.44% | 4 | 5 | 26.51% |
| ISRG240712P00410000 | 2024-06-26 12:26PM EDT | 410.00 | 0.55 | 0.45 | 0.60 | -1.37 | -71.35% | 22 | 24 | 24.02% |
| ISRG240712P00415000 | 2024-06-26 12:24PM EDT | 415.00 | 0.77 | 0.65 | 0.90 | -1.21 | -61.11% | 5 | 14 | 23.19% |
| ISRG240712P00420000 | 2024-06-26 12:26PM EDT | 420.00 | 1.17 | 0.95 | 1.35 | -1.58 | -57.45% | 5 | 816 | 22.43% |
| ISRG240712P00425000 | 2024-06-26 9:35AM EDT | 425.00 | 2.85 | 1.60 | 1.85 | -0.75 | -20.83% | 1 | 9 | 21.03% |
| ISRG240712P00430000 | 2024-06-26 12:23PM EDT | 430.00 | 2.75 | 2.40 | 5.20 | -0.24 | -8.03% | 3 | 21 | 28.22% |
| ISRG240712P00450000 | 2024-06-25 3:15PM EDT | 450.00 | 11.78 | 10.30 | 11.70 | 0.00 | - | 2 | 1 | 19.84% |
