La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 610,79 +869,52 (+1,41 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241018C00210000 | 2024-07-15 9:50AM EDT | 210.00 | 234.52 | 229.20 | 237.10 | 0.00 | - | 15 | 15 | 86.72% |
| ISRG241018C00220000 | 2024-03-08 11:39AM EDT | 220.00 | 182.14 | 172.30 | 179.80 | 0.00 | - | 6 | 6 | 0.00% |
| ISRG241018C00240000 | 2024-07-15 9:50AM EDT | 240.00 | 205.34 | 200.00 | 207.70 | 0.00 | - | 3 | 3 | 77.56% |
| ISRG241018C00250000 | 2024-07-26 10:14AM EDT | 250.00 | 195.00 | 190.90 | 197.80 | -13.00 | -6.25% | 1 | 4 | 75.90% |
| ISRG241018C00260000 | 2024-03-05 1:40PM EDT | 260.00 | 141.80 | 127.50 | 133.30 | 0.00 | - | - | 1 | 0.00% |
| ISRG241018C00280000 | 2024-03-12 12:53PM EDT | 280.00 | 117.22 | 121.10 | 124.40 | 0.00 | - | - | 3 | 0.00% |
| ISRG241018C00285000 | 2024-03-05 3:31PM EDT | 285.00 | 116.60 | 104.20 | 110.50 | 0.00 | - | - | 2 | 0.00% |
| ISRG241018C00295000 | 2024-05-24 3:25PM EDT | 295.00 | 118.60 | 141.30 | 147.40 | 0.00 | - | 2 | 6 | 46.24% |
| ISRG241018C00300000 | 2024-07-18 10:46AM EDT | 300.00 | 124.80 | 141.30 | 148.80 | 0.00 | - | 9 | 14 | 57.81% |
| ISRG241018C00310000 | 2024-07-17 3:59PM EDT | 310.00 | 122.55 | 132.00 | 139.00 | 0.00 | - | - | 1 | 55.44% |
| ISRG241018C00315000 | 2024-05-24 1:14PM EDT | 315.00 | 100.80 | 121.70 | 128.40 | 0.00 | - | 3 | 6 | 45.26% |
| ISRG241018C00320000 | 2024-07-23 10:13AM EDT | 320.00 | 144.40 | 122.00 | 129.50 | 0.00 | - | 4 | 28 | 52.30% |
| ISRG241018C00325000 | 2024-07-18 10:49AM EDT | 325.00 | 100.00 | 117.10 | 124.60 | 0.00 | - | 1 | 5 | 50.64% |
| ISRG241018C00330000 | 2024-07-22 9:30AM EDT | 330.00 | 136.40 | 112.00 | 119.70 | 0.00 | - | 1 | 14 | 58.77% |
| ISRG241018C00335000 | 2024-07-18 9:30AM EDT | 335.00 | 91.90 | 107.70 | 114.90 | 0.00 | - | 1 | 21 | 57.04% |
| ISRG241018C00340000 | 2024-06-12 11:18AM EDT | 340.00 | 97.00 | 106.50 | 114.60 | 0.00 | - | 2 | 38 | 56.29% |
| ISRG241018C00345000 | 2024-07-15 11:16AM EDT | 345.00 | 101.09 | 97.80 | 105.60 | 0.00 | - | 2 | 8 | 54.20% |
| ISRG241018C00350000 | 2024-07-25 1:02PM EDT | 350.00 | 105.66 | 94.80 | 100.50 | 0.00 | - | 8 | 6 | 51.81% |
| ISRG241018C00355000 | 2024-07-19 2:04PM EDT | 355.00 | 103.50 | 89.10 | 96.20 | 0.00 | - | 2 | 3 | 51.05% |
| ISRG241018C00360000 | 2024-07-25 2:12PM EDT | 360.00 | 90.73 | 85.40 | 91.50 | 0.00 | - | 1 | 14 | 49.44% |
| ISRG241018C00365000 | 2024-07-25 10:41AM EDT | 365.00 | 92.55 | 81.60 | 86.90 | 0.00 | - | 5 | 26 | 47.99% |
| ISRG241018C00370000 | 2024-07-17 3:59PM EDT | 370.00 | 67.40 | 76.00 | 82.40 | 0.00 | - | 1 | 13 | 46.69% |
| ISRG241018C00375000 | 2024-07-22 9:34AM EDT | 375.00 | 99.10 | 71.80 | 76.20 | 0.00 | - | 1 | 17 | 42.37% |
| ISRG241018C00380000 | 2024-07-22 12:39PM EDT | 380.00 | 87.10 | 68.00 | 71.90 | 0.00 | - | 3 | 164 | 41.42% |
| ISRG241018C00385000 | 2024-07-22 9:30AM EDT | 385.00 | 85.25 | 64.70 | 69.00 | 0.00 | - | 2 | 27 | 42.64% |
| ISRG241018C00390000 | 2024-07-16 1:45PM EDT | 390.00 | 57.00 | 60.50 | 65.00 | 0.00 | - | 1 | 77 | 41.90% |
| ISRG241018C00395000 | 2024-06-24 10:45AM EDT | 395.00 | 53.00 | 70.50 | 73.10 | 0.00 | - | 1 | 95 | 56.33% |
| ISRG241018C00400000 | 2024-07-19 12:57PM EDT | 400.00 | 59.05 | 52.40 | 56.80 | 0.00 | - | 9 | 245 | 39.83% |
| ISRG241018C00405000 | 2024-07-15 9:48AM EDT | 405.00 | 51.00 | 48.80 | 52.00 | 0.00 | - | 1 | 53 | 37.69% |
| ISRG241018C00410000 | 2024-07-24 2:33PM EDT | 410.00 | 60.05 | 44.80 | 47.60 | 0.00 | - | 1 | 95 | 36.06% |
| ISRG241018C00415000 | 2024-07-22 9:30AM EDT | 415.00 | 60.05 | 41.30 | 46.30 | 0.00 | - | 1 | 104 | 38.40% |
| ISRG241018C00420000 | 2024-07-25 2:59PM EDT | 420.00 | 36.76 | 37.90 | 41.70 | 0.00 | - | 2 | 87 | 36.26% |
| ISRG241018C00425000 | 2024-07-22 10:50AM EDT | 425.00 | 54.50 | 34.60 | 38.50 | 0.00 | - | 66 | 99 | 35.79% |
| ISRG241018C00430000 | 2024-07-19 3:58PM EDT | 430.00 | 41.60 | 31.40 | 34.30 | 0.00 | - | 6 | 225 | 33.97% |
| ISRG241018C00435000 | 2024-07-24 2:33PM EDT | 435.00 | 41.05 | 28.60 | 32.10 | 0.00 | - | 1 | 150 | 34.43% |
| ISRG241018C00440000 | 2024-07-26 3:51PM EDT | 440.00 | 26.50 | 26.20 | 26.70 | +1.50 | +6.00% | 6 | 82 | 30.91% |
| ISRG241018C00445000 | 2024-07-26 3:04PM EDT | 445.00 | 23.50 | 23.50 | 24.00 | -3.90 | -14.23% | 3 | 42 | 30.45% |
| ISRG241018C00450000 | 2024-07-26 1:28PM EDT | 450.00 | 23.20 | 21.00 | 21.50 | +0.10 | +0.43% | 7 | 115 | 30.05% |
| ISRG241018C00455000 | 2024-07-26 1:28PM EDT | 455.00 | 20.60 | 18.70 | 19.20 | +3.10 | +17.71% | 8 | 53 | 29.71% |
| ISRG241018C00460000 | 2024-07-26 2:45PM EDT | 460.00 | 17.10 | 16.40 | 17.20 | -2.50 | -12.76% | 16 | 220 | 29.55% |
| ISRG241018C00465000 | 2024-07-26 3:49PM EDT | 465.00 | 16.20 | 14.50 | 17.50 | -1.40 | -7.95% | 6 | 100 | 32.04% |
| ISRG241018C00470000 | 2024-07-25 11:50AM EDT | 470.00 | 15.70 | 12.80 | 16.50 | 0.00 | - | 1 | 80 | 32.82% |
| ISRG241018C00475000 | 2024-07-26 11:00AM EDT | 475.00 | 12.20 | 11.20 | 15.50 | -5.70 | -31.84% | 1 | 80 | 33.49% |
| ISRG241018C00480000 | 2024-07-26 11:07AM EDT | 480.00 | 10.10 | 9.90 | 11.80 | +0.80 | +8.60% | 4 | 130 | 30.47% |
| ISRG241018C00490000 | 2024-07-25 12:20PM EDT | 490.00 | 9.42 | 7.50 | 8.80 | 0.00 | - | 4 | 101 | 29.54% |
| ISRG241018C00500000 | 2024-07-26 3:27PM EDT | 500.00 | 6.40 | 5.90 | 9.10 | -2.05 | -24.26% | 2 | 54 | 33.00% |
| ISRG241018C00520000 | 2024-07-26 3:20PM EDT | 520.00 | 3.55 | 3.30 | 6.70 | -0.40 | -10.13% | 3 | 186 | 34.50% |
| ISRG241018C00540000 | 2024-07-23 3:48PM EDT | 540.00 | 3.23 | 1.65 | 2.50 | 0.00 | - | 10 | 52 | 29.83% |
| ISRG241018C00560000 | 2024-07-22 10:29AM EDT | 560.00 | 2.55 | 1.25 | 1.65 | 0.00 | - | 4 | 7 | 30.77% |
| ISRG241018C00580000 | 2024-07-23 9:47AM EDT | 580.00 | 1.35 | 0.40 | 1.50 | 0.00 | - | 1 | 90 | 33.58% |
| ISRG241018C00600000 | 2024-07-25 1:26PM EDT | 600.00 | 0.53 | 0.25 | 1.50 | 0.00 | - | 2 | 1 | 36.79% |
| ISRG241018C00620000 | 2024-07-03 9:35AM EDT | 620.00 | 0.50 | 0.15 | 1.60 | 0.00 | - | - | 1 | 40.32% |
| ISRG241018C00640000 | 2024-07-19 11:56AM EDT | 640.00 | 0.64 | 0.10 | 0.55 | 0.00 | - | 2 | 12 | 36.38% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241018P00185000 | 2024-05-30 1:23PM EDT | 185.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 100 | 100 | 81.45% |
| ISRG241018P00190000 | 2024-03-22 10:52AM EDT | 190.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 40 | 20 | 83.84% |
| ISRG241018P00195000 | 2024-07-19 12:17PM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 123 | 61.72% |
| ISRG241018P00200000 | 2024-06-21 9:30AM EDT | 200.00 | 0.42 | 0.05 | 3.90 | 0.00 | - | 20 | 41 | 92.94% |
| ISRG241018P00230000 | 2024-04-17 10:34AM EDT | 230.00 | 0.87 | 0.25 | 3.20 | 0.00 | - | - | 10 | 76.29% |
| ISRG241018P00240000 | 2024-05-16 1:20PM EDT | 240.00 | 0.80 | 0.10 | 1.25 | 0.00 | - | 1 | 15 | 61.45% |
| ISRG241018P00250000 | 2024-06-21 9:30AM EDT | 250.00 | 0.64 | 0.00 | 4.00 | 0.00 | - | 10 | 38 | 69.62% |
| ISRG241018P00260000 | 2024-07-22 9:30AM EDT | 260.00 | 0.25 | 0.05 | 1.05 | 0.00 | - | 3 | 40 | 52.54% |
| ISRG241018P00270000 | 2024-07-26 2:12PM EDT | 270.00 | 0.32 | 0.05 | 0.60 | -1.79 | -84.83% | 1 | 18 | 49.83% |
| ISRG241018P00275000 | 2024-06-25 12:40PM EDT | 275.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 1 | 40 | 60.94% |
| ISRG241018P00280000 | 2024-05-28 11:35AM EDT | 280.00 | 1.50 | 0.15 | 2.95 | 0.00 | - | 1 | 7 | 54.75% |
| ISRG241018P00285000 | 2024-05-08 3:35PM EDT | 285.00 | 2.30 | 0.35 | 1.50 | 0.00 | - | 1 | 98 | 52.59% |
| ISRG241018P00290000 | 2024-07-09 11:11AM EDT | 290.00 | 0.50 | 0.05 | 4.20 | 0.00 | - | 1 | 51 | 54.47% |
| ISRG241018P00295000 | 2024-05-22 2:27PM EDT | 295.00 | 1.75 | 0.30 | 0.80 | 0.00 | - | 4 | 21 | 43.81% |
| ISRG241018P00300000 | 2024-07-19 12:16PM EDT | 300.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 3 | 37 | 47.30% |
| ISRG241018P00305000 | 2024-06-12 10:18AM EDT | 305.00 | 1.27 | 0.25 | 1.50 | 0.00 | - | 1 | 17 | 45.59% |
| ISRG241018P00310000 | 2024-06-04 2:16PM EDT | 310.00 | 2.10 | 0.40 | 4.00 | 0.00 | - | 1 | 96 | 54.77% |
| ISRG241018P00315000 | 2024-07-19 3:02PM EDT | 315.00 | 0.70 | 0.20 | 1.65 | 0.00 | - | 1 | 107 | 43.05% |
| ISRG241018P00320000 | 2024-07-19 3:02PM EDT | 320.00 | 0.70 | 0.25 | 1.50 | 0.00 | - | 1 | 135 | 40.58% |
| ISRG241018P00325000 | 2024-06-20 2:44PM EDT | 325.00 | 1.49 | 0.25 | 0.65 | 0.00 | - | 1 | 104 | 33.37% |
| ISRG241018P00330000 | 2024-07-24 3:05PM EDT | 330.00 | 0.65 | 0.35 | 1.80 | 0.00 | - | 5 | 196 | 38.79% |
| ISRG241018P00335000 | 2024-07-18 2:13PM EDT | 335.00 | 2.65 | 0.50 | 2.00 | 0.00 | - | 2 | 51 | 38.03% |
| ISRG241018P00340000 | 2024-07-18 2:14PM EDT | 340.00 | 3.10 | 0.55 | 1.95 | 0.00 | - | 2 | 237 | 36.17% |
| ISRG241018P00345000 | 2024-07-15 11:23AM EDT | 345.00 | 1.55 | 0.75 | 1.85 | 0.00 | - | 1 | 73 | 34.12% |
| ISRG241018P00350000 | 2024-07-26 3:34PM EDT | 350.00 | 1.79 | 1.55 | 2.60 | +0.79 | +79.00% | 1 | 131 | 35.28% |
| ISRG241018P00355000 | 2024-07-19 2:40PM EDT | 355.00 | 1.52 | 1.75 | 2.25 | 0.00 | - | 10 | 39 | 32.40% |
| ISRG241018P00360000 | 2024-07-22 9:30AM EDT | 360.00 | 1.10 | 1.95 | 3.20 | 0.00 | - | 5 | 103 | 33.73% |
| ISRG241018P00365000 | 2024-07-19 3:07PM EDT | 365.00 | 1.85 | 1.85 | 3.50 | 0.00 | - | 4 | 91 | 32.83% |
| ISRG241018P00370000 | 2024-07-25 12:19PM EDT | 370.00 | 3.60 | 2.95 | 3.50 | 0.00 | - | 4 | 77 | 31.08% |
| ISRG241018P00375000 | 2024-07-23 3:30PM EDT | 375.00 | 1.70 | 3.00 | 4.40 | 0.00 | - | 1 | 77 | 31.49% |
| ISRG241018P00380000 | 2024-07-24 2:54PM EDT | 380.00 | 2.20 | 3.80 | 5.60 | 0.00 | - | 3 | 328 | 32.23% |
| ISRG241018P00385000 | 2024-07-24 3:49PM EDT | 385.00 | 2.90 | 4.50 | 5.10 | 0.00 | - | 4 | 176 | 29.32% |
| ISRG241018P00390000 | 2024-07-26 3:15PM EDT | 390.00 | 5.30 | 5.40 | 5.90 | +1.10 | +26.19% | 1 | 284 | 28.98% |
| ISRG241018P00395000 | 2024-07-26 2:12PM EDT | 395.00 | 5.72 | 6.00 | 6.80 | +2.22 | +63.43% | 1 | 249 | 28.64% |
| ISRG241018P00400000 | 2024-07-25 3:50PM EDT | 400.00 | 7.00 | 7.10 | 7.70 | -0.32 | -4.37% | 1 | 79 | 28.11% |
| ISRG241018P00405000 | 2024-07-26 10:52AM EDT | 405.00 | 8.12 | 8.10 | 8.70 | +3.52 | +76.52% | 2 | 58 | 27.59% |
| ISRG241018P00410000 | 2024-07-24 12:38PM EDT | 410.00 | 5.38 | 9.30 | 9.90 | 0.00 | - | 9 | 106 | 27.18% |
| ISRG241018P00415000 | 2024-07-22 3:33PM EDT | 415.00 | 10.02 | 9.90 | 11.20 | +4.12 | +69.83% | 7 | 48 | 26.73% |
| ISRG241018P00420000 | 2024-07-26 1:17PM EDT | 420.00 | 11.45 | 9.10 | 12.60 | +3.65 | +46.79% | 21 | 132 | 26.23% |
| ISRG241018P00425000 | 2024-07-26 12:23PM EDT | 425.00 | 13.60 | 10.90 | 14.20 | +6.55 | +92.91% | 10 | 21 | 25.80% |
| ISRG241018P00430000 | 2024-07-26 12:09PM EDT | 430.00 | 15.10 | 12.40 | 16.10 | -1.20 | -7.36% | 58 | 28 | 25.54% |
| ISRG241018P00435000 | 2024-07-26 10:40AM EDT | 435.00 | 16.80 | 14.50 | 17.90 | +4.91 | +41.30% | 7 | 231 | 24.94% |
| ISRG241018P00440000 | 2024-07-26 10:03AM EDT | 440.00 | 18.85 | 19.20 | 20.00 | -1.87 | -9.03% | 15 | 37 | 24.50% |
| ISRG241018P00445000 | 2024-07-26 3:11PM EDT | 445.00 | 22.30 | 21.60 | 22.50 | +7.52 | +50.88% | 109 | 72 | 24.31% |
| ISRG241018P00450000 | 2024-07-26 1:32PM EDT | 450.00 | 23.40 | 24.00 | 24.90 | +1.00 | +4.46% | 10 | 39 | 23.77% |
| ISRG241018P00455000 | 2024-07-25 9:54AM EDT | 455.00 | 19.90 | 26.80 | 27.70 | 0.00 | - | 1 | 21 | 23.47% |
| ISRG241018P00460000 | 2024-07-23 12:23PM EDT | 460.00 | 20.70 | 26.80 | 31.00 | 0.00 | - | 9 | 39 | 23.55% |
| ISRG241018P00465000 | 2024-07-25 10:29AM EDT | 465.00 | 27.60 | 29.90 | 34.30 | 0.00 | - | 1 | 33 | 23.42% |
| ISRG241018P00470000 | 2024-07-23 3:56PM EDT | 470.00 | 27.60 | 35.90 | 38.20 | 0.00 | - | 9 | 45 | 23.85% |
| ISRG241018P00475000 | 2024-07-22 3:02PM EDT | 475.00 | 27.90 | 36.30 | 41.50 | 0.00 | - | 12 | 27 | 23.26% |
| ISRG241018P00480000 | 2024-03-01 2:26PM EDT | 480.00 | 86.20 | 83.30 | 87.20 | 0.00 | - | 1 | 1 | 73.07% |
| ISRG241018P00490000 | 2024-05-16 2:45PM EDT | 490.00 | 92.83 | 65.00 | 69.40 | 0.00 | - | 2 | 0 | 45.56% |
| ISRG241018P00500000 | 2024-06-11 11:17AM EDT | 500.00 | 83.08 | 55.70 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| ISRG241018P00520000 | 2024-06-20 11:18AM EDT | 520.00 | 88.40 | 63.40 | 68.60 | 0.00 | - | - | 0 | 0.00% |
| ISRG241018P00580000 | 2024-05-16 2:47PM EDT | 580.00 | 182.25 | 150.80 | 158.40 | 0.00 | - | 4 | 0 | 64.22% |
| ISRG241018P00600000 | 2024-06-20 11:18AM EDT | 600.00 | 168.39 | 141.40 | 149.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG241018P00620000 | 2024-06-11 11:17AM EDT | 620.00 | 202.92 | 171.00 | 177.00 | 0.00 | - | - | 0 | 0.00% |
