La bourse est fermée

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
366,34-6,29 (-1,69 %)
À la clôture : 04:00PM EDT
365,00 -1,34 (-0,37 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG241018C002200002024-03-08 11:39AM EDT220.00182.14172.30179.800.00-66105.56%
ISRG241018C002600002024-03-05 1:40PM EDT260.00141.80127.50133.300.00--173.78%
ISRG241018C002800002024-03-12 12:53PM EDT280.00117.22121.10124.400.00--380.19%
ISRG241018C002850002024-03-05 3:31PM EDT285.00116.60104.20110.500.00--264.04%
ISRG241018C002950002024-04-19 10:23AM EDT295.0087.3880.4086.20-18.32-17.33%4244.52%
ISRG241018C003000002024-04-02 3:12PM EDT300.0097.0480.2082.400.00--144.08%
ISRG241018C003150002024-04-19 12:50PM EDT315.0073.2668.3072.70+73.26-3044.29%
ISRG241018C003200002024-04-15 3:38PM EDT320.0075.8562.1067.500.00-11641.85%
ISRG241018C003250002024-03-19 9:58AM EDT325.0082.9065.9070.900.00-1149.09%
ISRG241018C003300002024-04-19 9:48AM EDT330.0065.8057.5060.10+65.80-10040.32%
ISRG241018C003400002024-04-19 12:09PM EDT340.0053.8250.8053.60-27.20-33.57%1139.47%
ISRG241018C003450002024-03-20 3:21PM EDT345.0068.7845.3050.700.00-1139.27%
ISRG241018C003500002024-04-15 2:13PM EDT350.0056.1941.6047.700.00-1738.86%
ISRG241018C003550002024-03-08 2:40PM EDT355.0065.5560.0061.900.00-1154.71%
ISRG241018C003600002024-04-19 9:59AM EDT360.0044.4035.7039.90-9.74-17.99%1536.00%
ISRG241018C003650002024-04-19 10:02AM EDT365.0040.9035.5037.30-2.00-4.66%22035.74%
ISRG241018C003700002024-04-09 11:14AM EDT370.0050.6733.3034.200.00-1234.89%
ISRG241018C003750002024-04-18 12:43PM EDT375.0037.4530.8031.800.00-1434.62%
ISRG241018C003800002024-04-19 10:24AM EDT380.0030.0025.5029.40-5.30-15.01%323134.24%
ISRG241018C003850002024-04-19 10:48AM EDT385.0029.2126.2027.60-11.09-27.52%21134.35%
ISRG241018C003900002024-04-19 11:12AM EDT390.0025.0023.3025.70-4.50-15.25%23334.26%
ISRG241018C003950002024-04-18 10:55AM EDT395.0028.0019.4023.000.00-14933.28%
ISRG241018C004000002024-04-19 9:59AM EDT400.0025.0020.3022.80-1.00-3.85%43134.69%
ISRG241018C004050002024-04-19 11:33AM EDT405.0018.5015.9019.30-15.00-44.78%3332.69%
ISRG241018C004100002024-04-19 9:30AM EDT410.0026.6515.7018.70+5.35+25.12%22433.53%
ISRG241018C004150002024-04-16 9:56AM EDT415.0021.5014.5016.100.00-18832.19%
ISRG241018C004200002024-04-18 10:44AM EDT420.0019.1011.4017.900.00-23435.45%
ISRG241018C004250002024-04-19 2:18PM EDT425.0013.1410.0013.50-5.36-28.97%71831.93%
ISRG241018C004300002024-04-09 11:34AM EDT430.0022.6911.5012.200.00-512631.65%
ISRG241018C004350002024-04-09 3:44PM EDT435.0021.207.6011.100.00-324631.50%
ISRG241018C004400002024-04-12 2:24PM EDT440.0017.409.5010.100.00-31031.38%
ISRG241018C004450002024-04-05 10:08AM EDT445.0018.005.109.200.00-6831.30%
ISRG241018C004500002024-04-19 12:50PM EDT450.009.207.808.20-6.03-39.59%67130.99%
ISRG241018C004550002024-04-02 11:59AM EDT455.0014.306.607.400.00-273030.85%
ISRG241018C004600002024-04-19 12:48PM EDT460.007.405.507.60-5.20-41.27%18932.10%
ISRG241018C004650002024-04-18 1:14PM EDT465.008.205.706.100.00-293130.76%
ISRG241018C004700002024-04-19 12:07PM EDT470.005.704.405.50-9.85-63.34%38230.66%
ISRG241018C004750002024-04-17 2:28PM EDT475.007.504.605.000.00-141830.65%
ISRG241018C004800002024-04-15 2:39PM EDT480.008.003.004.500.00-21130.57%
ISRG241018C004900002024-04-17 12:39PM EDT490.005.403.303.700.00-356830.55%
ISRG241018C005000002024-04-17 12:40PM EDT500.004.552.703.000.00-21830.46%
ISRG241018C005200002024-04-18 11:57AM EDT520.003.301.802.050.00-11930.60%
ISRG241018C005400002024-04-08 1:09PM EDT540.003.651.151.450.00-1430.96%
ISRG241018C005600002024-04-12 12:44PM EDT560.002.550.451.850.00-1234.74%
ISRG241018C005800002024-04-19 3:26PM EDT580.000.700.301.50-1.40-66.67%22735.56%
Options de ventepour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG241018P001900002024-03-22 10:52AM EDT190.000.450.001.500.00-402052.76%
ISRG241018P001950002024-03-22 10:04AM EDT195.000.630.051.750.00-304252.44%
ISRG241018P002000002024-04-12 3:57PM EDT200.000.500.051.500.00--149.13%
ISRG241018P002300002024-04-17 10:34AM EDT230.000.870.401.55+0.87--1039.44%
ISRG241018P002400002024-03-19 11:35AM EDT240.001.600.905.900.00-11250.30%
ISRG241018P002500002024-04-18 2:30PM EDT250.002.050.802.150.00-11235.82%
ISRG241018P002600002024-04-19 11:46AM EDT260.002.450.752.50-0.03-1.21%30633.97%
ISRG241018P002700002024-04-19 3:12PM EDT270.003.203.004.40-0.10-3.03%12135.97%
ISRG241018P002750002024-03-22 10:45AM EDT275.003.163.403.700.00-104132.67%
ISRG241018P002800002024-04-12 3:12PM EDT280.004.003.504.200.00-1732.25%
ISRG241018P002850002024-04-19 11:25AM EDT285.004.704.404.80-1.30-21.67%19731.93%
ISRG241018P002900002024-04-19 11:42AM EDT290.005.205.005.40-0.37-6.64%14531.48%
ISRG241018P002950002024-04-19 12:56PM EDT295.005.305.706.10-0.20-3.64%1631.10%
ISRG241018P003000002024-04-18 10:13AM EDT300.007.006.406.800.00-23830.60%
ISRG241018P003050002024-03-25 10:38AM EDT305.006.007.307.700.00-11830.32%
ISRG241018P003100002024-04-19 2:24PM EDT310.008.258.208.60-0.45-5.17%18629.90%
ISRG241018P003150002024-04-19 3:12PM EDT315.009.509.2010.600.00-13130.86%
ISRG241018P003200002024-04-19 3:20PM EDT320.0010.3010.3010.80-0.51-4.72%212929.25%
ISRG241018P003250002024-04-19 3:32PM EDT325.0011.9011.5012.00-0.40-3.25%27728.86%
ISRG241018P003300002024-04-19 11:47AM EDT330.0013.0612.7013.40+0.36+2.83%604128.59%
ISRG241018P003350002024-04-17 2:42PM EDT335.0014.0714.1014.800.00-44428.18%
ISRG241018P003400002024-04-19 9:30AM EDT340.0011.7115.6016.50-4.33-27.00%319227.99%
ISRG241018P003450002024-04-08 11:43AM EDT345.0015.1017.4019.400.00-144428.91%
ISRG241018P003500002024-04-19 11:28AM EDT350.0020.6019.2020.00+0.60+3.00%211427.28%
ISRG241018P003550002024-04-16 11:55AM EDT355.0018.8020.9021.90+18.80--3126.89%
ISRG241018P003600002024-04-19 1:06PM EDT360.0021.0523.1026.00-2.34-10.00%68228.54%
ISRG241018P003650002024-04-05 12:37PM EDT365.0019.5025.3030.300.00-2330.21%
ISRG241018P003700002024-03-12 10:46AM EDT370.0024.5021.9024.600.00-1722.00%
ISRG241018P003750002024-04-16 3:58PM EDT375.0027.4530.1031.200.00-2625.64%
ISRG241018P003800002024-04-16 10:03AM EDT380.0032.2932.7033.600.00-8327125.04%
ISRG241018P003850002024-04-15 12:24PM EDT385.0030.2035.3036.400.00-2724.70%
ISRG241018P003900002024-04-19 9:47AM EDT390.0033.9638.4040.80-2.35-6.47%14525.81%
ISRG241018P003950002024-03-05 2:38PM EDT395.0033.4034.9041.600.00--223.12%
ISRG241018P004000002024-04-05 10:08AM EDT400.0036.7044.6045.700.00-31323.65%
ISRG241018P004050002024-04-05 10:08AM EDT405.0039.3047.6049.900.00-2224.20%
ISRG241018P004100002024-04-05 10:07AM EDT410.0042.4050.9055.500.00-1926.22%
ISRG241018P004200002024-03-18 11:07AM EDT420.0045.8055.1060.500.00-1122.75%
ISRG241018P004300002024-03-01 11:35AM EDT430.0052.8046.4050.500.00-110.00%
ISRG241018P004350002024-03-04 10:30AM EDT435.0052.6059.1061.600.00-560.00%
ISRG241018P004400002024-03-19 12:22PM EDT440.0061.1068.8075.000.00-2117.14%
ISRG241018P004550002024-03-19 12:22PM EDT455.0072.3081.3088.300.00-210.00%
ISRG241018P004750002024-03-01 2:07PM EDT475.0082.0078.9083.900.00-110.00%
ISRG241018P004800002024-03-01 2:26PM EDT480.0086.2083.3087.200.00-110.00%
ISRG241018P004900002024-03-01 2:07PM EDT490.0095.0091.8097.600.00-330.00%