La bourse est fermée

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
398,82+2,39 (+0,60 %)
À la clôture : 04:00PM EDT
398,83 +0,01 (+0,00 %)
Échanges après Bourse : 07:55PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG250117C000950002023-03-15 10:54AM EDT95.00145.40175.60182.400.00-110.00%
ISRG250117C001000002024-01-18 12:07PM EDT100.00273.43279.00289.000.00-110.00%
ISRG250117C001300002023-12-26 1:50PM EDT130.00216.25247.00256.000.00-18230.00%
ISRG250117C001350002022-10-12 3:15PM EDT135.0080.35147.40155.800.00-550.00%
ISRG250117C001400002023-07-03 11:20AM EDT140.00209.32185.50192.300.00-130.00%
ISRG250117C001500002024-02-23 1:24PM EDT150.00246.69246.00255.000.00-102065.14%
ISRG250117C001550002024-02-13 11:35AM EDT155.00234.78233.00241.000.00-100.00%
ISRG250117C001600002023-05-19 3:48PM EDT160.00171.00182.10191.000.00-160.00%
ISRG250117C001650002024-02-06 1:09PM EDT165.00230.50233.00241.000.00-1467.20%
ISRG250117C001700002023-05-01 1:30PM EDT170.00151.20153.90159.000.00-170.00%
ISRG250117C001750002024-01-24 12:40PM EDT175.00197.55220.10229.000.00-1570.64%
ISRG250117C001800002024-03-25 11:04AM EDT180.00220.48203.00208.800.00-1120.00%
ISRG250117C001850002023-09-18 12:29PM EDT185.00136.20111.50113.400.00-20210.00%
ISRG250117C001900002023-04-25 10:16AM EDT190.00132.50130.50137.600.00-2160.00%
ISRG250117C001950002023-01-24 12:09PM EDT195.0096.3573.1079.000.00-120.00%
ISRG250117C002000002024-04-05 10:27AM EDT200.00198.39185.80194.000.00-2930.00%
ISRG250117C002100002024-02-01 12:15PM EDT210.00176.10195.00204.000.00-21169.96%
ISRG250117C002200002024-03-25 11:04AM EDT220.00183.53164.00171.500.00-1500.00%
ISRG250117C002300002024-04-02 10:03AM EDT230.00167.40148.50154.200.00-190.00%
ISRG250117C002400002024-03-26 10:35AM EDT240.00169.37138.10144.300.00-3550.00%
ISRG250117C002500002024-04-02 2:52PM EDT250.00146.81136.00141.400.00-1260.00%
ISRG250117C002600002024-05-01 3:26PM EDT260.00132.00147.00154.800.00-35553.42%
ISRG250117C002700002024-05-03 1:52PM EDT270.00126.30137.90143.300.00-12353.46%
ISRG250117C002800002024-04-22 10:59AM EDT280.00104.30128.90134.000.00-13050.89%
ISRG250117C002900002024-04-15 3:28PM EDT290.00108.39122.90126.300.00-418250.33%
ISRG250117C003000002024-05-14 12:38PM EDT300.0099.40112.70116.300.00-518946.84%
ISRG250117C003100002024-05-16 11:38AM EDT310.00107.30105.80108.800.00-116946.22%
ISRG250117C003200002024-04-19 10:17AM EDT320.0078.3697.70100.400.00-15844.43%
ISRG250117C003300002024-05-16 12:08PM EDT330.0091.3289.8093.400.00-120243.92%
ISRG250117C003400002024-04-25 12:35PM EDT340.0064.2082.0085.700.00-323742.52%
ISRG250117C003500002024-05-15 10:44AM EDT350.0073.1075.0078.300.00-335941.23%
ISRG250117C003600002024-05-07 2:40PM EDT360.0061.4567.9069.900.00-46538.90%
ISRG250117C003700002024-05-17 2:47PM EDT370.0060.7861.4063.60-1.45-2.33%111638.22%
ISRG250117C003800002024-05-15 10:58AM EDT380.0053.0054.9058.900.00-39138.59%
ISRG250117C003900002024-05-17 12:13PM EDT390.0048.1249.2051.40+8.82+22.44%439736.48%
ISRG250117C004000002024-05-17 2:47PM EDT400.0043.4543.9047.70-1.40-3.12%142737.12%
ISRG250117C004100002024-05-15 10:26AM EDT410.0037.5038.9040.00+0.60+1.63%1023134.43%
ISRG250117C004200002024-05-17 2:47PM EDT420.0033.8534.2037.70-0.65-1.88%121635.65%
ISRG250117C004300002024-05-15 3:05PM EDT430.0030.4029.9031.000.00-622333.24%
ISRG250117C004400002024-05-15 3:00PM EDT440.0026.6026.1027.100.00-515632.73%
ISRG250117C004500002024-05-17 10:28AM EDT450.0021.4422.7023.70-1.66-7.19%217732.36%
ISRG250117C004600002024-05-15 3:16PM EDT460.0020.2019.7020.600.00-3119931.98%
ISRG250117C004700002024-05-15 3:25PM EDT470.0017.4017.1017.800.00-366931.60%
ISRG250117C004800002024-05-15 3:19PM EDT480.0015.1014.7015.400.00-1529231.33%
ISRG250117C004900002024-05-17 9:58AM EDT490.0012.1212.5013.30-0.93-7.13%29531.11%
ISRG250117C005000002024-05-15 3:21PM EDT500.0011.2510.7011.400.00-518730.85%
ISRG250117C005200002024-05-17 10:28AM EDT520.007.637.808.40-0.87-10.24%224230.52%
ISRG250117C005400002024-05-15 1:00PM EDT540.005.505.606.300.00-218530.49%
ISRG250117C005600002024-05-17 9:58AM EDT560.004.084.004.50+0.13+3.29%214130.13%
ISRG250117C005800002024-05-15 3:21PM EDT580.003.302.903.400.00-103630.27%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG250117P000950002024-04-05 2:30PM EDT95.000.130.000.950.00-17577.20%
ISRG250117P001000002024-04-15 11:28AM EDT100.000.900.000.950.00-12974.51%
ISRG250117P001050002023-10-20 10:30AM EDT105.001.700.052.100.00-1481.03%
ISRG250117P001100002023-12-29 2:23PM EDT110.001.140.100.900.00-25170.04%
ISRG250117P001150002023-12-12 2:13PM EDT115.002.150.201.700.00-18174.29%
ISRG250117P001200002023-06-06 3:53PM EDT120.002.600.253.700.00-102581.27%
ISRG250117P001250002024-03-11 9:38AM EDT125.000.450.000.000.00-44325.00%
ISRG250117P001300002024-04-09 9:33AM EDT130.000.510.001.050.00-102961.77%
ISRG250117P001350002023-11-01 10:16AM EDT135.003.200.000.000.00-1225.00%
ISRG250117P001400002024-01-24 10:56AM EDT140.001.050.201.450.00-1161.82%
ISRG250117P001450002024-05-08 2:53PM EDT145.000.450.050.850.00-5454.91%
ISRG250117P001500002024-01-23 4:47PM EDT150.001.460.251.650.00-1659.28%
ISRG250117P001550002024-02-02 1:01PM EDT155.001.170.152.600.00-12161.02%
ISRG250117P001600002024-05-08 2:53PM EDT160.000.700.101.150.00-535352.25%
ISRG250117P001650002023-12-19 1:41PM EDT165.001.880.656.500.00-5968.96%
ISRG250117P001700002024-01-18 2:41PM EDT170.001.950.503.800.00-1560.27%
ISRG250117P001750002024-01-09 1:15PM EDT175.003.500.552.350.00-62954.35%
ISRG250117P001800002024-01-16 3:02PM EDT180.002.480.602.650.00-18853.75%
ISRG250117P001850002024-01-12 4:05PM EDT185.002.800.654.200.00-22535956.22%
ISRG250117P001900002024-05-10 9:30AM EDT190.000.350.251.400.00-222049.13%
ISRG250117P001950002024-02-13 4:51PM EDT195.001.760.654.300.00-1110353.03%
ISRG250117P002000002024-04-25 11:55AM EDT200.001.160.351.500.00-143946.67%
ISRG250117P002100002024-04-15 10:08AM EDT210.001.750.251.600.00-319344.26%
ISRG250117P002200002024-05-15 12:03PM EDT220.001.500.601.700.00-310341.92%
ISRG250117P002300002024-05-17 3:13PM EDT230.001.500.801.950.00-514740.26%
ISRG250117P002400002024-05-10 10:23AM EDT240.001.801.102.400.00-1015939.24%
ISRG250117P002500002024-05-10 10:23AM EDT250.002.251.602.850.00-1024837.99%
ISRG250117P002600002024-05-08 2:07PM EDT260.003.222.103.400.00-138936.84%
ISRG250117P002700002024-05-03 9:49AM EDT270.004.112.903.300.00-114033.94%
ISRG250117P002800002024-05-17 11:00AM EDT280.003.973.604.00-1.08-21.39%57132.97%
ISRG250117P002900002024-05-08 10:50AM EDT290.006.204.404.900.00-215932.16%
ISRG250117P003000002024-05-16 2:04PM EDT300.005.805.405.900.00-134031.25%
ISRG250117P003100002024-05-15 1:58PM EDT310.007.006.507.200.00-1015430.55%
ISRG250117P003200002024-05-15 1:58PM EDT320.008.458.108.700.00-1013829.82%
ISRG250117P003300002024-05-15 2:52PM EDT330.0010.209.7010.400.00-446529.04%
ISRG250117P003400002024-05-15 1:04PM EDT340.0012.4011.6012.400.00-624928.31%
ISRG250117P003500002024-05-15 1:04PM EDT350.0014.8014.0014.800.00-978827.68%
ISRG250117P003600002024-05-15 1:47PM EDT360.0017.4016.8017.500.00-429227.00%
ISRG250117P003700002024-05-15 1:46PM EDT370.0020.4018.2020.700.00-825026.44%
ISRG250117P003800002024-05-17 10:28AM EDT380.0024.9623.4024.20+0.36+1.46%214325.80%
ISRG250117P003900002024-05-15 1:49PM EDT390.0028.0027.3028.200.00-919725.20%
ISRG250117P004000002024-05-16 12:04PM EDT400.0032.0031.7032.600.00-414924.57%
ISRG250117P004100002024-05-15 3:20PM EDT410.0037.1033.6037.600.00-77024.03%
ISRG250117P004200002024-04-23 12:15PM EDT420.0055.0038.8043.000.00-14623.43%
ISRG250117P004300002024-03-28 12:21PM EDT430.0052.8060.2067.000.00-101636.99%
ISRG250117P004400002024-03-28 11:22AM EDT440.0058.7067.2074.200.00-101037.38%
ISRG250117P004500002024-05-17 10:28AM EDT450.0062.8458.5062.00-3.02-4.59%2421.45%
ISRG250117P004600002023-07-27 2:13PM EDT460.00134.20159.00165.900.00--094.82%
ISRG250117P004800002024-05-09 2:56PM EDT480.0086.5080.3085.40-7.92-8.39%23519.50%
ISRG250117P004900002024-05-17 3:59PM EDT490.0092.8291.7093.90-0.32-0.34%53518.61%
ISRG250117P005000002024-03-08 3:20PM EDT500.00110.10112.60115.000.00-1133.31%
ISRG250117P005600002024-05-17 3:59PM EDT560.00161.63158.10165.30-1.79-1.10%1029.55%
ISRG250117P005800002024-05-17 3:59PM EDT580.00181.48177.80185.30-1.59-0.87%3031.72%