La bourse ferme dans 3 h 51 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
247,26-3,29 (-1,31 %)
À la clôture : 04:00PM EST
245,10 -2,16 (-0,87 %)
Avant Bourse : 07:37AM EST
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
ISRG250117C000950002023-01-25 2:44PM EST95.00158.900.000.000.00-110.00%
ISRG250117C001000002022-09-21 9:21AM EST100.00118.90125.50134.500.00--140.00%
ISRG250117C001300002023-01-04 3:33PM EST130.00157.100.000.000.00-5230.00%
ISRG250117C001350002022-10-12 2:15PM EST135.0080.35147.40155.800.00-5585.49%
ISRG250117C001400002022-10-17 11:53AM EST140.0080.00136.70142.400.00--273.00%
ISRG250117C001500002022-10-19 11:41AM EST150.0095.55134.10140.000.00-4576.02%
ISRG250117C001600002022-11-11 2:17PM EST160.00132.60132.70139.700.00-1780.28%
ISRG250117C001650002022-09-28 9:35AM EST165.0064.42109.40115.100.00-1456.51%
ISRG250117C001700002023-01-20 10:37AM EST170.00110.870.000.000.00-670.00%
ISRG250117C001850002022-10-26 1:18PM EST185.0095.20111.50118.700.00-1069.32%
ISRG250117C001900002023-01-24 11:09AM EST190.0099.900.000.000.00-1140.00%
ISRG250117C001950002023-01-24 11:09AM EST195.0096.350.000.000.00-120.00%
ISRG250117C002000002023-01-23 10:16AM EST200.0094.150.000.000.00-1680.00%
ISRG250117C002100002023-01-13 10:25AM EST210.0089.000.000.000.00-140.00%
ISRG250117C002200002023-01-11 1:36PM EST220.0082.200.000.000.00-1210.00%
ISRG250117C002300002023-01-23 10:16AM EST230.0074.900.000.000.00-130.00%
ISRG250117C002400002023-01-25 12:21PM EST240.0057.000.000.000.00-3220.00%
ISRG250117C002500002023-01-25 12:55PM EST250.0052.100.000.000.00-260.20%
ISRG250117C002600002023-01-25 3:15PM EST260.0049.500.000.000.00-1440.78%
ISRG250117C002700002023-01-25 3:20PM EST270.0044.930.000.000.00-281.56%
ISRG250117C002800002023-01-25 3:21PM EST280.0040.000.000.000.00-191.56%
ISRG250117C002900002023-01-24 10:22AM EST290.0043.900.000.000.00-53553.13%
ISRG250117C003000002023-01-26 3:37PM EST300.0036.990.000.000.00-3343.13%
ISRG250117C003100002022-12-19 11:53AM EST310.0046.6335.1041.800.00-3644.92%
ISRG250117C003200002022-12-19 11:53AM EST320.0043.0831.4038.600.00-3344.35%
ISRG250117C003300002023-01-25 9:37AM EST330.0022.690.000.000.00-2133.13%
ISRG250117C003400002023-01-25 10:35AM EST340.0020.500.000.000.00-136.25%
ISRG250117C003500002023-01-12 11:05AM EST350.0029.500.000.000.00-136.25%
ISRG250117C003600002023-01-24 2:37PM EST360.0023.800.000.000.00-156.25%
ISRG250117C003700002023-01-25 11:23AM EST370.0016.000.000.000.00-786.25%
ISRG250117C003800002023-01-25 10:13AM EST380.0014.000.000.000.00-176.25%
ISRG250117C003900002023-01-25 12:42PM EST390.0011.980.000.000.00-3146.25%
ISRG250117C004000002023-01-25 2:35PM EST400.0011.200.000.000.00-876.25%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG250117P000950002023-01-26 11:06AM EST95.001.850.000.000.00-21612.50%
ISRG250117P001000002023-01-25 1:29PM EST100.002.220.000.000.00-31612.50%
ISRG250117P001050002023-01-11 12:54PM EST105.003.100.000.000.00-1312.50%
ISRG250117P001100002023-01-25 12:45PM EST110.003.100.000.000.00-22612.50%
ISRG250117P001150002023-01-24 1:05PM EST115.004.000.000.000.00-1112.50%
ISRG250117P001200002023-01-12 11:15AM EST120.004.400.000.000.00-11412.50%
ISRG250117P001250002022-12-21 3:28PM EST125.005.104.206.700.00-2343.10%
ISRG250117P001300002023-01-25 3:30PM EST130.004.850.000.000.00-121812.50%
ISRG250117P001350002023-01-04 12:55PM EST135.005.880.000.000.00-126.25%
ISRG250117P001400002023-01-25 11:11AM EST140.006.500.000.000.00-136.25%
ISRG250117P001450002023-01-24 1:08PM EST145.006.900.000.000.00-156.25%
ISRG250117P001500002023-01-25 9:34AM EST150.008.500.000.000.00-146.25%
ISRG250117P001600002023-01-24 9:30AM EST160.009.100.000.000.00-1116.25%
ISRG250117P001650002023-01-25 11:57AM EST165.0010.500.000.000.00-226.25%
ISRG250117P001700002022-12-08 11:01AM EST170.0012.209.5011.700.00-1333.80%
ISRG250117P001750002023-01-23 2:48PM EST175.0012.100.000.000.00-286.25%
ISRG250117P001800002023-01-23 10:59AM EST180.0014.350.000.000.00-10106.25%
ISRG250117P001850002023-01-20 3:18PM EST185.0015.500.000.000.00-163.13%
ISRG250117P001900002022-10-31 2:53PM EST190.0021.1415.6019.200.00-1234.64%
ISRG250117P001950002022-09-22 12:13PM EST195.0038.1027.5033.700.00--246.25%
ISRG250117P002000002023-01-25 9:30AM EST200.0020.500.000.000.00-1273.13%
ISRG250117P002100002022-10-26 11:26AM EST210.0030.0021.5026.300.00-1033.48%
ISRG250117P002200002023-01-12 3:55PM EST220.0026.000.000.000.00-2141.56%
ISRG250117P002300002023-01-27 11:34AM EST230.0028.100.000.000.00-3211.56%
ISRG250117P002400002023-01-25 12:54PM EST240.0035.100.000.000.00-160.39%
ISRG250117P002500002023-01-20 3:32PM EST250.0035.700.000.000.00-4130.00%
ISRG250117P002600002023-01-11 11:00AM EST260.0042.500.000.000.00-170.00%
ISRG250117P002700002022-12-06 3:09PM EST270.0046.6041.2048.100.00-1224.73%
ISRG250117P002800002022-12-29 12:16PM EST280.0049.6248.9053.300.00-2623.53%
ISRG250117P003000002022-11-09 11:57AM EST300.0077.1058.2063.800.00-1620.03%
ISRG250117P003300002022-11-18 10:28AM EST330.0085.1081.1086.000.00-11816.45%