Marchés français ouverture 33 min
Dow Jones
37 753,31 -45,66 (-0,12 %) Nasdaq
15 683,37 -181,88 (-1,15 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0693 +0,0018 (+0,17 %) HANG SENG
16 442,88 +191,04 (+1,18 %) Bitcoin EUR
57 151,45 -2 582,79 (-4,32 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250117C00095000 | 2023-03-15 10:54AM EDT | 95.00 | 145.40 | 175.60 | 182.40 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG250117C00100000 | 2024-01-18 12:07PM EDT | 100.00 | 273.43 | 279.00 | 289.00 | 0.00 | - | 1 | 1 | 123.21% |
| ISRG250117C00130000 | 2023-12-26 1:50PM EDT | 130.00 | 216.25 | 247.00 | 256.00 | 0.00 | - | 18 | 23 | 92.38% |
| ISRG250117C00135000 | 2022-10-12 3:15PM EDT | 135.00 | 80.35 | 147.40 | 155.80 | 0.00 | - | 5 | 5 | 0.00% |
| ISRG250117C00140000 | 2023-07-03 11:20AM EDT | 140.00 | 209.32 | 185.50 | 192.30 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG250117C00150000 | 2024-02-23 1:24PM EDT | 150.00 | 246.69 | 246.00 | 255.00 | 0.00 | - | 10 | 20 | 125.15% |
| ISRG250117C00155000 | 2024-02-13 11:35AM EDT | 155.00 | 234.78 | 233.00 | 241.00 | 0.00 | - | 1 | 0 | 104.10% |
| ISRG250117C00160000 | 2023-05-19 3:48PM EDT | 160.00 | 171.00 | 182.10 | 191.00 | 0.00 | - | 1 | 6 | 0.00% |
| ISRG250117C00165000 | 2024-02-06 1:09PM EDT | 165.00 | 230.50 | 233.00 | 241.00 | 0.00 | - | 1 | 4 | 117.02% |
| ISRG250117C00170000 | 2023-05-01 1:30PM EDT | 170.00 | 151.20 | 153.90 | 159.00 | 0.00 | - | 1 | 7 | 0.00% |
| ISRG250117C00175000 | 2024-01-24 12:40PM EDT | 175.00 | 197.55 | 220.10 | 229.00 | 0.00 | - | 1 | 5 | 105.97% |
| ISRG250117C00180000 | 2024-03-25 11:04AM EDT | 180.00 | 220.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250117C00185000 | 2023-09-18 12:29PM EDT | 185.00 | 136.20 | 111.50 | 113.40 | 0.00 | - | 20 | 21 | 0.00% |
| ISRG250117C00190000 | 2023-04-25 10:16AM EDT | 190.00 | 132.50 | 130.50 | 137.60 | 0.00 | - | 2 | 16 | 0.00% |
| ISRG250117C00195000 | 2023-01-24 12:09PM EDT | 195.00 | 96.35 | 73.10 | 79.00 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG250117C00200000 | 2024-04-05 10:27AM EDT | 200.00 | 198.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG250117C00210000 | 2024-02-01 12:15PM EDT | 210.00 | 176.10 | 195.00 | 204.00 | 0.00 | - | 2 | 11 | 100.49% |
| ISRG250117C00220000 | 2024-03-25 11:04AM EDT | 220.00 | 183.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250117C00230000 | 2024-04-02 10:03AM EDT | 230.00 | 167.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250117C00240000 | 2024-03-26 10:35AM EDT | 240.00 | 169.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG250117C00250000 | 2024-04-02 2:52PM EDT | 250.00 | 146.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250117C00260000 | 2024-03-08 10:30AM EDT | 260.00 | 148.00 | 143.30 | 147.20 | 0.00 | - | 4 | 55 | 69.81% |
| ISRG250117C00270000 | 2024-04-15 3:49PM EDT | 270.00 | 125.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG250117C00280000 | 2024-04-12 3:18PM EDT | 280.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250117C00290000 | 2024-04-15 3:28PM EDT | 290.00 | 108.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ISRG250117C00300000 | 2024-04-15 1:18PM EDT | 300.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG250117C00310000 | 2024-04-05 12:02PM EDT | 310.00 | 106.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250117C00320000 | 2024-04-16 9:30AM EDT | 320.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250117C00330000 | 2024-04-15 1:40PM EDT | 330.00 | 80.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250117C00340000 | 2024-04-15 3:54PM EDT | 340.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250117C00350000 | 2024-04-16 10:11AM EDT | 350.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG250117C00360000 | 2024-04-17 12:37PM EDT | 360.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG250117C00370000 | 2024-04-17 2:05PM EDT | 370.00 | 51.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG250117C00380000 | 2024-04-17 1:14PM EDT | 380.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ISRG250117C00390000 | 2024-04-17 1:14PM EDT | 390.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ISRG250117C00400000 | 2024-04-17 10:21AM EDT | 400.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ISRG250117C00410000 | 2024-04-16 1:29PM EDT | 410.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ISRG250117C00420000 | 2024-04-16 10:08AM EDT | 420.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ISRG250117C00430000 | 2024-04-17 12:37PM EDT | 430.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ISRG250117C00440000 | 2024-04-03 1:28PM EDT | 440.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ISRG250117C00450000 | 2024-04-17 3:28PM EDT | 450.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ISRG250117C00460000 | 2024-04-15 11:19AM EDT | 460.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG250117C00470000 | 2024-04-17 10:52AM EDT | 470.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG250117C00480000 | 2024-04-17 2:57PM EDT | 480.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ISRG250117C00490000 | 2024-04-17 2:36PM EDT | 490.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG250117C00500000 | 2024-04-17 12:22PM EDT | 500.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ISRG250117C00520000 | 2024-04-16 2:32PM EDT | 520.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ISRG250117C00540000 | 2024-04-16 10:27AM EDT | 540.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG250117C00560000 | 2024-04-12 10:08AM EDT | 560.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG250117C00580000 | 2024-04-12 1:32PM EDT | 580.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250117P00095000 | 2024-04-05 2:30PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG250117P00100000 | 2024-04-15 11:28AM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG250117P00105000 | 2023-10-20 10:30AM EDT | 105.00 | 1.70 | 0.05 | 2.10 | 0.00 | - | 1 | 4 | 73.73% |
| ISRG250117P00110000 | 2023-12-29 2:23PM EDT | 110.00 | 1.14 | 0.10 | 0.90 | 0.00 | - | 2 | 51 | 63.53% |
| ISRG250117P00115000 | 2023-12-12 2:13PM EDT | 115.00 | 2.15 | 0.20 | 1.70 | 0.00 | - | 1 | 81 | 67.38% |
| ISRG250117P00120000 | 2023-06-06 3:53PM EDT | 120.00 | 2.60 | 0.25 | 3.70 | 0.00 | - | 10 | 25 | 73.76% |
| ISRG250117P00125000 | 2024-03-11 9:38AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 25.00% |
| ISRG250117P00130000 | 2024-04-09 9:33AM EDT | 130.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ISRG250117P00135000 | 2023-11-01 10:16AM EDT | 135.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ISRG250117P00140000 | 2024-01-24 10:56AM EDT | 140.00 | 1.05 | 0.20 | 1.45 | 0.00 | - | 1 | 1 | 55.55% |
| ISRG250117P00145000 | 2023-07-13 2:03PM EDT | 145.00 | 3.15 | 0.30 | 7.00 | 0.00 | - | 1 | 6 | 70.69% |
| ISRG250117P00150000 | 2024-01-23 4:47PM EDT | 150.00 | 1.46 | 0.25 | 1.65 | 0.00 | - | 1 | 6 | 53.10% |
| ISRG250117P00155000 | 2024-02-02 1:01PM EDT | 155.00 | 1.17 | 0.15 | 2.60 | 0.00 | - | 1 | 21 | 54.64% |
| ISRG250117P00160000 | 2024-01-12 4:05PM EDT | 160.00 | 1.90 | 0.85 | 1.90 | 0.00 | - | 225 | 353 | 52.84% |
| ISRG250117P00165000 | 2023-12-19 1:41PM EDT | 165.00 | 1.88 | 0.65 | 6.50 | 0.00 | - | 5 | 9 | 61.77% |
| ISRG250117P00170000 | 2024-01-18 2:41PM EDT | 170.00 | 1.95 | 0.50 | 3.80 | 0.00 | - | 1 | 5 | 53.72% |
| ISRG250117P00175000 | 2024-01-09 1:15PM EDT | 175.00 | 3.50 | 0.55 | 2.35 | 0.00 | - | 6 | 29 | 52.91% |
| ISRG250117P00180000 | 2024-01-16 3:02PM EDT | 180.00 | 2.48 | 0.60 | 2.65 | 0.00 | - | 1 | 88 | 52.47% |
| ISRG250117P00185000 | 2024-01-12 4:05PM EDT | 185.00 | 2.80 | 0.65 | 4.20 | 0.00 | - | 225 | 359 | 56.27% |
| ISRG250117P00190000 | 2024-04-11 3:58PM EDT | 190.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ISRG250117P00195000 | 2024-02-13 4:51PM EDT | 195.00 | 1.76 | 0.65 | 4.30 | 0.00 | - | 11 | 103 | 52.97% |
| ISRG250117P00200000 | 2024-04-09 2:41PM EDT | 200.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ISRG250117P00210000 | 2024-04-15 10:08AM EDT | 210.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ISRG250117P00220000 | 2024-04-05 12:42PM EDT | 220.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ISRG250117P00230000 | 2024-04-01 10:39AM EDT | 230.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ISRG250117P00240000 | 2024-04-12 2:53PM EDT | 240.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ISRG250117P00250000 | 2024-04-12 11:19AM EDT | 250.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ISRG250117P00260000 | 2024-04-17 11:21AM EDT | 260.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG250117P00270000 | 2024-04-05 1:32PM EDT | 270.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ISRG250117P00280000 | 2024-04-15 3:30PM EDT | 280.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG250117P00290000 | 2024-04-04 2:30PM EDT | 290.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG250117P00300000 | 2024-04-17 11:47AM EDT | 300.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG250117P00310000 | 2024-04-17 1:16PM EDT | 310.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG250117P00320000 | 2024-04-17 1:34PM EDT | 320.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG250117P00330000 | 2024-04-11 1:05PM EDT | 330.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ISRG250117P00340000 | 2024-04-17 1:16PM EDT | 340.00 | 21.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG250117P00350000 | 2024-04-11 1:11PM EDT | 350.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ISRG250117P00360000 | 2024-04-11 1:18PM EDT | 360.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| ISRG250117P00370000 | 2024-04-16 12:44PM EDT | 370.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| ISRG250117P00380000 | 2024-04-17 2:17PM EDT | 380.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250117P00390000 | 2024-04-16 11:41AM EDT | 390.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG250117P00400000 | 2024-04-15 10:40AM EDT | 400.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG250117P00410000 | 2024-04-03 1:32PM EDT | 410.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ISRG250117P00420000 | 2024-04-01 12:14PM EDT | 420.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ISRG250117P00430000 | 2024-03-28 12:21PM EDT | 430.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ISRG250117P00440000 | 2024-03-28 11:22AM EDT | 440.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ISRG250117P00450000 | 2024-03-27 2:39PM EDT | 450.00 | 65.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ISRG250117P00460000 | 2023-07-27 2:13PM EDT | 460.00 | 134.20 | 159.00 | 165.90 | 0.00 | - | - | 0 | 81.19% |
| ISRG250117P00500000 | 2024-03-08 3:20PM EDT | 500.00 | 110.10 | 112.60 | 115.00 | 0.00 | - | 1 | 1 | 0.00% |
