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
63 711,79 +1 254,12 (+2,01 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG260116C00130000 | 2024-01-31 1:57PM EDT | 130.00 | 264.00 | 277.00 | 286.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG260116C00135000 | 2024-07-08 2:55PM EDT | 135.00 | 320.54 | 312.00 | 320.00 | 0.00 | - | 18 | 8 | 75.54% |
| ISRG260116C00150000 | 2024-01-19 2:45PM EDT | 150.00 | 242.70 | 241.00 | 250.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00155000 | 2023-12-04 1:57PM EDT | 155.00 | 175.40 | 181.50 | 189.70 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00160000 | 2023-12-20 10:45AM EDT | 160.00 | 188.47 | 229.00 | 238.00 | 0.00 | - | 10 | 5 | 0.00% |
| ISRG260116C00165000 | 2023-11-29 2:18PM EDT | 165.00 | 170.31 | 189.80 | 195.50 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00170000 | 2023-11-28 1:40PM EDT | 170.00 | 166.79 | 186.20 | 193.80 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00175000 | 2023-11-09 2:39PM EDT | 175.00 | 129.65 | 156.00 | 164.20 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00180000 | 2024-05-03 10:17AM EDT | 180.00 | 220.50 | 235.00 | 244.00 | 0.00 | - | 2 | 5 | 0.00% |
| ISRG260116C00185000 | 2023-10-30 1:20PM EDT | 185.00 | 110.65 | 149.00 | 156.50 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00190000 | 2023-10-26 10:57AM EDT | 190.00 | 105.88 | 153.90 | 162.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00195000 | 2023-10-25 12:54PM EDT | 195.00 | 115.20 | 150.00 | 158.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00200000 | 2024-06-07 3:50PM EDT | 200.00 | 237.00 | 256.00 | 265.00 | 0.00 | - | 1 | 33 | 65.79% |
| ISRG260116C00210000 | 2023-12-28 3:28PM EDT | 210.00 | 159.00 | 186.00 | 195.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG260116C00220000 | 2023-12-14 12:41PM EDT | 220.00 | 142.42 | 168.10 | 177.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG260116C00230000 | 2024-01-10 2:29PM EDT | 230.00 | 162.60 | 183.00 | 190.60 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG260116C00240000 | 2023-10-30 1:27PM EDT | 240.00 | 76.00 | 111.00 | 115.20 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG260116C00250000 | 2024-06-28 10:58AM EDT | 250.00 | 220.50 | 208.10 | 218.00 | 0.00 | - | 1 | 3 | 53.21% |
| ISRG260116C00260000 | 2024-07-23 3:21PM EDT | 260.00 | 220.00 | 200.10 | 208.00 | 0.00 | - | 1 | 2 | 51.40% |
| ISRG260116C00270000 | 2024-05-30 12:17PM EDT | 270.00 | 166.47 | 197.00 | 206.00 | 0.00 | - | 2 | 10 | 55.08% |
| ISRG260116C00280000 | 2024-06-27 12:02PM EDT | 280.00 | 191.20 | 185.60 | 191.00 | 0.00 | - | 2 | 15 | 51.88% |
| ISRG260116C00290000 | 2024-03-21 10:46AM EDT | 290.00 | 146.63 | 119.90 | 123.20 | 0.00 | - | 1 | 25 | 0.00% |
| ISRG260116C00300000 | 2024-05-31 1:20PM EDT | 300.00 | 138.55 | 173.00 | 182.00 | 0.00 | - | 1 | 14 | 51.34% |
| ISRG260116C00310000 | 2024-04-03 2:22PM EDT | 310.00 | 124.75 | 116.50 | 120.40 | 0.00 | - | 1 | 4 | 0.00% |
| ISRG260116C00320000 | 2024-07-22 3:21PM EDT | 320.00 | 174.19 | 152.30 | 157.50 | 0.00 | - | 1 | 5 | 46.02% |
| ISRG260116C00330000 | 2024-06-10 3:15PM EDT | 330.00 | 132.50 | 148.00 | 157.90 | 0.00 | - | 1 | 23 | 50.14% |
| ISRG260116C00340000 | 2024-06-11 11:06AM EDT | 340.00 | 124.30 | 143.80 | 151.00 | 0.00 | - | 1 | 22 | 49.34% |
| ISRG260116C00350000 | 2024-06-17 3:56PM EDT | 350.00 | 129.40 | 118.30 | 126.00 | 0.00 | - | 1 | 32 | 37.61% |
| ISRG260116C00360000 | 2024-07-01 10:05AM EDT | 360.00 | 134.03 | 122.20 | 131.00 | 0.00 | - | 2 | 13 | 43.99% |
| ISRG260116C00370000 | 2024-07-18 2:43PM EDT | 370.00 | 100.92 | 117.00 | 123.00 | 0.00 | - | 5 | 37 | 42.51% |
| ISRG260116C00380000 | 2024-07-22 9:48AM EDT | 380.00 | 135.00 | 110.80 | 116.10 | 0.00 | - | 1 | 28 | 41.60% |
| ISRG260116C00390000 | 2024-07-15 12:48PM EDT | 390.00 | 102.60 | 104.20 | 108.30 | 0.00 | - | 1 | 176 | 40.16% |
| ISRG260116C00400000 | 2024-07-26 9:30AM EDT | 400.00 | 93.34 | 98.30 | 102.00 | -20.01 | -17.65% | 3 | 38 | 39.45% |
| ISRG260116C00410000 | 2024-07-19 2:20PM EDT | 410.00 | 103.89 | 92.30 | 95.70 | 0.00 | - | 3 | 38 | 38.67% |
| ISRG260116C00420000 | 2024-07-24 11:37AM EDT | 420.00 | 102.45 | 87.20 | 90.00 | 0.00 | - | 1 | 16 | 38.12% |
| ISRG260116C00430000 | 2024-07-18 11:41AM EDT | 430.00 | 68.80 | 81.50 | 85.00 | 0.00 | - | 2 | 10 | 37.83% |
| ISRG260116C00440000 | 2024-07-23 3:04PM EDT | 440.00 | 89.50 | 76.70 | 80.00 | 0.00 | - | 1 | 130 | 37.45% |
| ISRG260116C00450000 | 2024-07-22 10:17AM EDT | 450.00 | 90.50 | 71.60 | 74.90 | 0.00 | - | 9 | 27 | 36.94% |
| ISRG260116C00460000 | 2024-07-24 1:10PM EDT | 460.00 | 78.47 | 67.20 | 70.40 | 0.00 | - | 3 | 23 | 36.64% |
| ISRG260116C00470000 | 2024-07-22 11:57AM EDT | 470.00 | 78.00 | 64.00 | 68.00 | 0.00 | - | 49 | 54 | 37.23% |
| ISRG260116C00480000 | 2024-03-12 2:12PM EDT | 480.00 | 43.39 | 46.00 | 47.70 | 0.00 | - | 1 | 8 | 29.37% |
| ISRG260116C00490000 | 2024-07-09 3:07PM EDT | 490.00 | 57.71 | 54.20 | 58.60 | 0.00 | - | 1 | 7 | 36.02% |
| ISRG260116C00500000 | 2024-07-17 1:19PM EDT | 500.00 | 45.98 | 50.30 | 54.30 | 0.00 | - | 1 | 41 | 35.48% |
| ISRG260116C00520000 | 2024-07-05 11:56AM EDT | 520.00 | 44.30 | 43.60 | 47.50 | 0.00 | - | 2 | 25 | 35.02% |
| ISRG260116C00540000 | 2024-07-18 10:38AM EDT | 540.00 | 32.13 | 36.10 | 41.40 | 0.00 | - | 1 | 13 | 34.58% |
| ISRG260116C00560000 | 2024-07-16 3:31PM EDT | 560.00 | 32.82 | 31.10 | 36.00 | 0.00 | - | 27 | 79 | 34.20% |
| ISRG260116C00580000 | 2024-07-03 12:42PM EDT | 580.00 | 26.70 | 27.80 | 29.70 | 0.00 | - | 2 | 30 | 33.06% |
| ISRG260116C00600000 | 2024-07-26 3:10PM EDT | 600.00 | 24.60 | 23.80 | 25.70 | -4.90 | -16.61% | 26 | 9 | 32.82% |
| ISRG260116C00620000 | 2024-07-24 11:07AM EDT | 620.00 | 25.10 | 19.90 | 22.00 | 0.00 | - | 7 | 14 | 32.48% |
| ISRG260116C00640000 | 2024-07-15 3:18PM EDT | 640.00 | 17.20 | 16.80 | 19.20 | 0.00 | - | 4 | 4 | 32.43% |
| ISRG260116C00660000 | 2024-07-16 3:32PM EDT | 660.00 | 15.70 | 14.10 | 16.40 | 0.00 | - | 58 | 93 | 32.16% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG260116P00130000 | 2024-05-13 11:50AM EDT | 130.00 | 1.20 | 0.00 | 3.40 | 0.00 | - | 3 | 8 | 53.28% |
| ISRG260116P00150000 | 2024-06-28 11:46AM EDT | 150.00 | 0.95 | 0.30 | 2.25 | 0.00 | - | 5 | 13 | 49.85% |
| ISRG260116P00155000 | 2023-12-19 3:17PM EDT | 155.00 | 4.23 | 1.00 | 8.40 | 0.00 | - | - | 2 | 56.31% |
| ISRG260116P00160000 | 2024-03-27 10:42AM EDT | 160.00 | 2.75 | 0.15 | 5.30 | 0.00 | - | 1 | 4 | 56.28% |
| ISRG260116P00170000 | 2024-03-05 12:51PM EDT | 170.00 | 3.09 | 1.50 | 4.80 | 0.00 | - | 1 | 2 | 52.04% |
| ISRG260116P00175000 | 2024-01-02 4:35PM EDT | 175.00 | 7.55 | 1.70 | 6.60 | 0.00 | - | 1 | 5 | 54.63% |
| ISRG260116P00180000 | 2024-07-11 12:34PM EDT | 180.00 | 1.67 | 0.65 | 3.30 | 0.00 | - | 1 | 10 | 45.39% |
| ISRG260116P00185000 | 2024-01-18 2:40PM EDT | 185.00 | 5.48 | 2.90 | 7.40 | 0.00 | - | 1 | 1 | 53.27% |
| ISRG260116P00190000 | 2024-06-26 1:25PM EDT | 190.00 | 2.12 | 0.80 | 3.80 | 0.00 | - | 2 | 2 | 44.24% |
| ISRG260116P00195000 | 2024-07-02 12:41PM EDT | 195.00 | 2.30 | 0.85 | 4.00 | 0.00 | - | 1 | 6 | 43.52% |
| ISRG260116P00200000 | 2024-05-01 2:51PM EDT | 200.00 | 5.05 | 1.65 | 6.20 | 0.00 | - | 1 | 19 | 46.93% |
| ISRG260116P00210000 | 2024-07-26 3:23PM EDT | 210.00 | 3.75 | 1.15 | 0.00 | -0.20 | -5.06% | 1 | 0 | 12.50% |
| ISRG260116P00220000 | 2024-06-20 1:46PM EDT | 220.00 | 4.05 | 1.20 | 5.50 | 0.00 | - | 3 | 8 | 40.82% |
| ISRG260116P00230000 | 2024-06-10 10:50AM EDT | 230.00 | 5.00 | 1.70 | 6.10 | 0.00 | - | 2 | 12 | 39.62% |
| ISRG260116P00240000 | 2024-06-06 2:04PM EDT | 240.00 | 6.00 | 2.35 | 7.10 | 0.00 | - | 1 | 16 | 39.00% |
| ISRG260116P00250000 | 2024-07-17 11:54AM EDT | 250.00 | 5.25 | 4.30 | 5.20 | 0.00 | - | 1 | 115 | 33.95% |
| ISRG260116P00260000 | 2024-07-26 2:17PM EDT | 260.00 | 5.80 | 4.90 | 6.30 | -0.50 | -7.94% | 5 | 29 | 33.66% |
| ISRG260116P00270000 | 2024-06-17 10:06AM EDT | 270.00 | 7.05 | 6.30 | 8.20 | 0.00 | - | 2 | 5 | 34.17% |
| ISRG260116P00280000 | 2024-07-05 3:43PM EDT | 280.00 | 7.99 | 6.50 | 8.10 | 0.00 | - | 6 | 40 | 32.07% |
| ISRG260116P00290000 | 2024-07-24 2:32PM EDT | 290.00 | 7.60 | 7.60 | 9.30 | 0.00 | - | 9 | 23 | 31.46% |
| ISRG260116P00300000 | 2024-07-24 3:44PM EDT | 300.00 | 8.80 | 8.10 | 10.50 | 0.00 | - | 23 | 70 | 30.74% |
| ISRG260116P00310000 | 2024-07-23 9:49AM EDT | 310.00 | 9.40 | 10.50 | 12.20 | 0.00 | - | 4 | 44 | 30.37% |
| ISRG260116P00320000 | 2024-07-26 1:02PM EDT | 320.00 | 12.78 | 12.20 | 14.00 | +2.62 | +25.79% | 1 | 18 | 29.94% |
| ISRG260116P00330000 | 2024-06-27 12:03PM EDT | 330.00 | 15.60 | 12.90 | 16.00 | 0.00 | - | 2 | 13 | 29.52% |
| ISRG260116P00340000 | 2024-07-24 10:40AM EDT | 340.00 | 14.40 | 15.50 | 18.60 | 0.00 | - | 1 | 26 | 29.40% |
| ISRG260116P00350000 | 2024-07-23 3:54PM EDT | 350.00 | 15.90 | 17.70 | 20.20 | 0.00 | - | 1 | 92 | 28.44% |
| ISRG260116P00360000 | 2024-07-25 2:49PM EDT | 360.00 | 20.70 | 20.80 | 22.40 | 0.00 | - | 1 | 20 | 27.79% |
| ISRG260116P00370000 | 2024-07-19 10:45AM EDT | 370.00 | 24.20 | 22.50 | 26.70 | 0.00 | - | 2 | 19 | 28.28% |
| ISRG260116P00380000 | 2024-07-19 10:47AM EDT | 380.00 | 27.30 | 25.80 | 28.70 | 0.00 | - | 2 | 53 | 27.26% |
| ISRG260116P00390000 | 2024-06-05 11:10AM EDT | 390.00 | 38.40 | 29.80 | 36.00 | 0.00 | - | 2 | 19 | 29.02% |
| ISRG260116P00400000 | 2024-07-26 11:49AM EDT | 400.00 | 33.00 | 32.80 | 35.50 | -0.40 | -1.20% | 102 | 99 | 26.45% |
| ISRG260116P00410000 | 2024-07-25 11:27AM EDT | 410.00 | 33.39 | 36.40 | 38.60 | 0.00 | - | 9 | 34 | 25.71% |
| ISRG260116P00420000 | 2024-07-25 10:13AM EDT | 420.00 | 37.00 | 40.80 | 42.80 | 0.00 | - | 2 | 50 | 25.40% |
| ISRG260116P00430000 | 2024-07-19 10:29AM EDT | 430.00 | 45.00 | 44.00 | 49.00 | +0.20 | +0.45% | 50 | 9 | 25.91% |
| ISRG260116P00440000 | 2024-07-19 2:08PM EDT | 440.00 | 45.90 | 49.00 | 52.00 | 0.00 | - | 2 | 4 | 24.76% |
| ISRG260116P00450000 | 2024-07-26 1:52PM EDT | 450.00 | 54.38 | 53.80 | 57.00 | +9.18 | +20.31% | 9 | 9 | 24.42% |
| ISRG260116P00460000 | 2024-07-25 10:32AM EDT | 460.00 | 55.00 | 58.90 | 62.10 | 0.00 | - | 2 | 12 | 24.01% |
| ISRG260116P00470000 | 2024-07-01 11:47AM EDT | 470.00 | 66.09 | 63.20 | 67.70 | 0.00 | - | - | 1 | 23.69% |
| ISRG260116P00500000 | 2024-07-19 1:53PM EDT | 500.00 | 76.35 | 79.40 | 87.00 | 0.00 | - | 2 | 3 | 23.15% |
