ISRG - Intuitive Surgical, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
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 | 2023-04-28 12:55PM EDT | 100.00 | 209.00 | 213.20 | 221.10 | 0.00 | - | 14 | 0 | 58.72% |
| ISRG250117C00130000 | 2023-05-01 11:20AM EDT | 130.00 | 186.21 | 182.60 | 187.90 | 0.00 | - | 2 | 24 | 48.58% |
| ISRG250117C00135000 | 2022-10-12 3:15PM EDT | 135.00 | 80.35 | 147.40 | 155.80 | 0.00 | - | 5 | 5 | 0.00% |
| ISRG250117C00140000 | 2022-10-17 12:53PM EDT | 140.00 | 80.00 | 136.70 | 142.40 | 0.00 | - | - | 2 | 0.00% |
| ISRG250117C00150000 | 2023-06-06 3:48PM EDT | 150.00 | 181.70 | 176.30 | 182.70 | 0.00 | - | 6 | 10 | 62.66% |
| ISRG250117C00160000 | 2023-05-19 3:48PM EDT | 160.00 | 171.00 | 167.80 | 174.80 | 0.00 | - | 1 | 6 | 60.83% |
| ISRG250117C00165000 | 2023-05-02 10:07AM EDT | 165.00 | 154.82 | 159.20 | 166.00 | 0.00 | - | 3 | 4 | 53.56% |
| ISRG250117C00170000 | 2023-05-01 1:30PM EDT | 170.00 | 151.20 | 153.90 | 159.00 | 0.00 | - | 1 | 7 | 50.02% |
| ISRG250117C00180000 | 2023-03-30 1:32PM EDT | 180.00 | 96.30 | 139.30 | 145.00 | 0.00 | - | 1 | 2 | 44.43% |
| ISRG250117C00185000 | 2023-04-10 10:46AM EDT | 185.00 | 96.38 | 134.20 | 140.80 | 0.00 | - | 1 | 23 | 43.84% |
| ISRG250117C00190000 | 2023-04-25 10:16AM EDT | 190.00 | 132.50 | 130.50 | 137.60 | 0.00 | - | 2 | 16 | 44.46% |
| ISRG250117C00195000 | 2023-01-24 12:09PM EDT | 195.00 | 96.35 | 73.10 | 79.00 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG250117C00200000 | 2023-06-06 11:58AM EDT | 200.00 | 138.70 | 136.10 | 140.60 | 0.00 | - | 1 | 84 | 52.93% |
| ISRG250117C00210000 | 2023-05-01 1:28PM EDT | 210.00 | 119.48 | 123.20 | 127.20 | 0.00 | - | 1 | 7 | 48.02% |
| ISRG250117C00220000 | 2023-05-17 12:26PM EDT | 220.00 | 114.02 | 119.20 | 126.00 | 0.00 | - | 4 | 43 | 52.65% |
| ISRG250117C00230000 | 2023-03-10 12:39PM EDT | 230.00 | 52.80 | 68.10 | 71.80 | 0.00 | - | 1 | 5 | 0.00% |
| ISRG250117C00240000 | 2023-06-01 10:39AM EDT | 240.00 | 103.00 | 103.50 | 111.60 | 0.00 | - | 1 | 42 | 49.87% |
| ISRG250117C00250000 | 2023-05-05 2:27PM EDT | 250.00 | 93.00 | 97.30 | 103.40 | 0.00 | - | 1 | 17 | 47.57% |
| ISRG250117C00260000 | 2023-06-06 2:44PM EDT | 260.00 | 93.67 | 89.60 | 97.30 | 0.00 | - | 1 | 54 | 46.86% |
| ISRG250117C00270000 | 2023-06-06 2:44PM EDT | 270.00 | 87.10 | 82.60 | 90.70 | 0.00 | - | 1 | 17 | 45.64% |
| ISRG250117C00280000 | 2023-06-06 12:31PM EDT | 280.00 | 80.89 | 76.10 | 84.50 | 0.00 | - | 3 | 12 | 44.62% |
| ISRG250117C00290000 | 2023-05-17 9:39AM EDT | 290.00 | 68.80 | 71.70 | 78.10 | 0.00 | - | 3 | 83 | 43.34% |
| ISRG250117C00300000 | 2023-06-06 3:15PM EDT | 300.00 | 68.00 | 64.60 | 70.30 | 0.00 | - | 1 | 161 | 41.04% |
| ISRG250117C00310000 | 2023-06-05 10:03AM EDT | 310.00 | 61.98 | 61.30 | 65.30 | 0.00 | - | 2 | 13 | 40.50% |
| ISRG250117C00320000 | 2023-06-06 3:55PM EDT | 320.00 | 59.32 | 53.40 | 60.00 | 0.00 | - | 3 | 28 | 39.64% |
| ISRG250117C00330000 | 2023-06-05 10:03AM EDT | 330.00 | 51.98 | 50.30 | 54.30 | 0.00 | - | 2 | 26 | 38.39% |
| ISRG250117C00340000 | 2023-05-22 3:15PM EDT | 340.00 | 49.01 | 45.70 | 50.50 | 0.00 | - | 1 | 6 | 38.22% |
| ISRG250117C00350000 | 2023-06-06 10:36AM EDT | 350.00 | 46.90 | 39.60 | 47.20 | 0.00 | - | 2 | 26 | 38.22% |
| ISRG250117C00360000 | 2023-05-22 12:33PM EDT | 360.00 | 41.75 | 38.00 | 43.00 | 0.00 | - | 1 | 15 | 37.53% |
| ISRG250117C00370000 | 2023-06-06 10:36AM EDT | 370.00 | 38.40 | 33.30 | 39.00 | 0.00 | - | 2 | 71 | 36.83% |
| ISRG250117C00380000 | 2023-06-05 1:49PM EDT | 380.00 | 32.90 | 30.80 | 35.30 | 0.00 | - | 1 | 15 | 36.18% |
| ISRG250117C00390000 | 2023-06-01 10:05AM EDT | 390.00 | 27.40 | 25.50 | 32.60 | 0.00 | - | 1 | 21 | 36.05% |
| ISRG250117C00400000 | 2023-06-05 3:45PM EDT | 400.00 | 27.40 | 21.70 | 27.70 | 0.00 | - | 4 | 98 | 34.35% |
| ISRG250117C00410000 | 2023-05-16 1:40PM EDT | 410.00 | 21.80 | 21.40 | 26.40 | 0.00 | - | - | 21 | 34.90% |
| ISRG250117C00420000 | 2023-05-26 3:58PM EDT | 420.00 | 21.10 | 18.80 | 24.50 | 0.00 | - | 9 | 7 | 34.95% |
| ISRG250117C00430000 | 2023-06-02 3:08PM EDT | 430.00 | 19.60 | 16.10 | 21.50 | 0.00 | - | 1 | 14 | 34.12% |
| ISRG250117C00440000 | 2023-05-01 12:34PM EDT | 440.00 | 14.20 | 13.20 | 18.40 | 0.00 | - | 5 | 5 | 33.05% |
| ISRG250117C00450000 | 2023-06-02 11:49AM EDT | 450.00 | 15.50 | 13.40 | 16.80 | 0.00 | - | 5 | 34 | 32.96% |
| ISRG250117C00460000 | 2023-05-26 1:52PM EDT | 460.00 | 13.50 | 10.60 | 16.50 | 0.00 | - | 1 | 4 | 33.81% |
| ISRG250117C00470000 | 2023-05-22 3:24PM EDT | 470.00 | 12.75 | 9.40 | 12.40 | 0.00 | - | - | 1 | 31.45% |
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 | 2023-04-19 2:35PM EDT | 95.00 | 0.86 | 0.00 | 5.30 | 0.00 | - | 8 | 41 | 57.80% |
| ISRG250117P00100000 | 2023-06-06 3:53PM EDT | 100.00 | 2.44 | 0.45 | 1.80 | 0.00 | - | 15 | 24 | 51.36% |
| ISRG250117P00105000 | 2023-05-18 11:36AM EDT | 105.00 | 1.44 | 0.35 | 2.30 | 0.00 | - | 1 | 3 | 51.75% |
| ISRG250117P00110000 | 2023-06-06 3:53PM EDT | 110.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 12.50% |
| ISRG250117P00115000 | 2023-06-01 3:17PM EDT | 115.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 12.50% |
| ISRG250117P00120000 | 2023-06-06 3:53PM EDT | 120.00 | 2.60 | 0.60 | 3.60 | 0.00 | - | 10 | 25 | 50.65% |
| ISRG250117P00125000 | 2023-04-20 3:50PM EDT | 125.00 | 1.90 | 0.60 | 4.80 | 0.00 | - | 1 | 6 | 52.23% |
| ISRG250117P00130000 | 2023-04-19 2:21PM EDT | 130.00 | 2.15 | 0.65 | 5.10 | 0.00 | - | 4 | 17 | 51.05% |
| ISRG250117P00135000 | 2023-01-04 1:55PM EDT | 135.00 | 5.88 | 3.50 | 5.50 | 0.00 | - | 1 | 2 | 50.12% |
| ISRG250117P00140000 | 2023-04-11 9:52AM EDT | 140.00 | 4.70 | 2.10 | 6.00 | 0.00 | - | 1 | 3 | 49.40% |
| ISRG250117P00145000 | 2023-05-30 3:06PM EDT | 145.00 | 3.90 | 0.30 | 7.30 | 0.00 | - | 2 | 6 | 50.28% |
| ISRG250117P00150000 | 2023-05-23 3:32PM EDT | 150.00 | 4.30 | 0.40 | 7.70 | 0.00 | - | 1 | 5 | 49.20% |
| ISRG250117P00155000 | 2023-05-02 11:08AM EDT | 155.00 | 4.41 | 2.75 | 6.60 | 0.00 | - | 1 | 26 | 45.29% |
| ISRG250117P00160000 | 2023-05-15 12:29PM EDT | 160.00 | 4.90 | 0.80 | 8.40 | 0.00 | - | 1 | 23 | 46.87% |
| ISRG250117P00165000 | 2023-05-15 3:57PM EDT | 165.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| ISRG250117P00170000 | 2023-05-15 3:59PM EDT | 170.00 | 5.33 | 2.00 | 7.20 | 0.00 | - | 1 | 2 | 41.42% |
| ISRG250117P00175000 | 2023-05-18 12:57PM EDT | 175.00 | 5.58 | 4.10 | 9.70 | 0.00 | - | 1 | 19 | 43.82% |
| ISRG250117P00180000 | 2023-04-24 10:25AM EDT | 180.00 | 6.00 | 6.50 | 7.90 | 0.00 | - | 1 | 12 | 39.44% |
| ISRG250117P00185000 | 2023-06-05 1:32PM EDT | 185.00 | 7.60 | 5.60 | 8.20 | 0.00 | - | 1 | 13 | 38.36% |
| ISRG250117P00190000 | 2023-04-14 10:02AM EDT | 190.00 | 12.50 | 6.70 | 9.80 | 0.00 | - | 2 | 2 | 39.14% |
| ISRG250117P00195000 | 2023-05-26 10:59AM EDT | 195.00 | 9.50 | 3.60 | 12.00 | 0.00 | - | 15 | 19 | 40.47% |
| ISRG250117P00200000 | 2023-06-05 12:57PM EDT | 200.00 | 9.00 | 7.60 | 11.20 | 0.00 | - | 10 | 278 | 37.90% |
| ISRG250117P00210000 | 2023-05-25 12:37PM EDT | 210.00 | 11.50 | 8.80 | 11.70 | 0.00 | - | 1 | 106 | 35.50% |
| ISRG250117P00220000 | 2023-05-19 10:48AM EDT | 220.00 | 11.48 | 10.60 | 15.40 | 0.00 | - | 10 | 39 | 36.53% |
| ISRG250117P00230000 | 2023-05-16 2:53PM EDT | 230.00 | 14.50 | 11.70 | 15.90 | 0.00 | - | 10 | 73 | 34.00% |
| ISRG250117P00240000 | 2023-06-05 12:57PM EDT | 240.00 | 17.20 | 14.70 | 18.50 | 0.00 | - | 10 | 69 | 33.41% |
| ISRG250117P00250000 | 2023-06-06 12:03PM EDT | 250.00 | 18.75 | 16.70 | 21.00 | 0.00 | - | 2 | 114 | 32.53% |
| ISRG250117P00260000 | 2023-05-23 12:09PM EDT | 260.00 | 21.95 | 18.50 | 24.50 | 0.00 | - | 2 | 57 | 32.26% |
| ISRG250117P00270000 | 2023-05-31 3:36PM EDT | 270.00 | 25.60 | 19.20 | 26.10 | 0.00 | - | 3 | 12 | 30.35% |
| ISRG250117P00280000 | 2023-05-26 3:58PM EDT | 280.00 | 29.01 | 25.00 | 28.30 | 0.00 | - | 14 | 14 | 28.78% |
| ISRG250117P00290000 | 2023-05-24 2:25PM EDT | 290.00 | 33.80 | 26.00 | 30.70 | 0.00 | - | 1 | 108 | 27.23% |
| ISRG250117P00300000 | 2023-05-31 3:44PM EDT | 300.00 | 36.00 | 31.90 | 36.00 | 0.00 | - | 3 | 35 | 27.44% |
| ISRG250117P00310000 | 2023-05-08 2:13PM EDT | 310.00 | 43.00 | 35.90 | 38.30 | 0.00 | - | 13 | 15 | 25.47% |
| ISRG250117P00320000 | 2023-06-06 9:50AM EDT | 320.00 | 40.00 | 38.70 | 43.80 | 0.00 | - | 10 | 21 | 25.35% |
| ISRG250117P00330000 | 2023-06-05 1:49PM EDT | 330.00 | 45.20 | 44.90 | 46.70 | 0.00 | - | 1 | 28 | 23.37% |
| ISRG250117P00340000 | 2023-05-10 12:34PM EDT | 340.00 | 58.41 | 49.90 | 52.70 | 0.00 | - | - | 20 | 23.09% |
| ISRG250117P00350000 | 2023-04-19 11:48AM EDT | 350.00 | 63.35 | 53.00 | 62.50 | 0.00 | - | 3 | 3 | 25.01% |
| ISRG250117P00360000 | 2023-05-15 11:26AM EDT | 360.00 | 67.00 | 58.10 | 65.90 | 0.00 | - | - | 100 | 22.59% |
| ISRG250117P00370000 | 2023-06-05 3:14PM EDT | 370.00 | 67.00 | 67.80 | 73.00 | 0.00 | - | 1 | 2 | 22.32% |
| ISRG250117P00380000 | 2023-05-23 3:14PM EDT | 380.00 | 85.20 | 73.80 | 77.70 | 0.00 | - | - | 1 | 20.03% |
| ISRG250117P00400000 | 2023-05-22 3:46PM EDT | 400.00 | 91.19 | 87.40 | 93.30 | 0.00 | - | 5 | 7 | 19.02% |
| ISRG250117P00410000 | 2023-05-16 1:43PM EDT | 410.00 | 105.70 | 97.20 | 99.90 | 0.00 | - | 9 | 9 | 16.57% |
| ISRG250117P00450000 | 2023-05-03 9:51AM EDT | 450.00 | 145.62 | 136.80 | 145.20 | 0.00 | - | 2 | 0 | 26.33% |
© 2023 Yahoo. Tous droits réservés.