La bourse ferme dans 1 h 52 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
404,85+6,46 (+1,62 %)
À la clôture : 04:00PM EDT
406,00 +1,15 (+0,28 %)
Échanges après Bourse : 07:40PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG260116C001300002024-01-31 1:57PM EDT130.00264.00277.00286.000.00-1163.76%
ISRG260116C001350002023-12-26 1:50PM EDT135.00216.05250.10257.900.00--180.00%
ISRG260116C001500002024-01-19 2:45PM EDT150.00242.70241.00250.000.00-100.00%
ISRG260116C001550002023-12-04 1:57PM EDT155.00175.400.000.000.00-100.00%
ISRG260116C001600002023-12-20 10:45AM EDT160.00188.47229.00238.000.00-1050.00%
ISRG260116C001650002023-11-29 2:18PM EDT165.00170.31188.90196.200.00--00.00%
ISRG260116C001700002023-11-28 1:40PM EDT170.00166.79184.10194.000.00-100.00%
ISRG260116C001750002023-11-09 2:39PM EDT175.00129.65156.00164.200.00-100.00%
ISRG260116C001800002024-05-03 10:17AM EDT180.00220.50238.10247.000.00-2563.70%
ISRG260116C001850002023-10-30 1:20PM EDT185.00110.65149.20155.900.00-100.00%
ISRG260116C001900002023-10-26 10:57AM EDT190.00105.88153.90162.000.00--00.00%
ISRG260116C001950002023-10-25 12:54PM EDT195.00115.20150.00158.000.00--00.00%
ISRG260116C002000002024-05-22 3:24PM EDT200.00221.93220.00229.000.00-63259.16%
ISRG260116C002100002023-12-28 3:28PM EDT210.00159.00186.00195.000.00-2219.87%
ISRG260116C002200002023-12-14 12:41PM EDT220.00142.42168.10177.000.00-220.00%
ISRG260116C002300002024-01-10 2:29PM EDT230.00162.60183.00190.600.00-2245.94%
ISRG260116C002400002023-10-30 1:27PM EDT240.0076.00109.90116.700.00-120.00%
ISRG260116C002500002024-01-24 4:53PM EDT250.00156.15170.20174.900.00-1444.83%
ISRG260116C002600002024-04-03 11:59AM EDT260.00161.00152.90156.600.00-1334.47%
ISRG260116C002700002024-05-15 11:59AM EDT270.00159.30163.00171.000.00-11052.36%
ISRG260116C002800002024-01-22 3:47PM EDT280.00140.45139.60144.800.00-11337.21%
ISRG260116C002900002024-03-21 10:46AM EDT290.00146.63119.90123.200.00-12524.92%
ISRG260116C003000002024-04-03 11:12AM EDT300.00133.76122.80126.700.00-11433.96%
ISRG260116C003100002024-04-03 2:22PM EDT310.00124.75116.50120.400.00-1434.21%
ISRG260116C003200002024-05-15 2:08PM EDT320.00125.00127.40132.200.00-1545.58%
ISRG260116C003300002024-05-22 9:58AM EDT330.00123.50120.60124.800.00-12344.36%
ISRG260116C003400002024-05-09 1:15PM EDT340.00102.89113.90118.000.00-22543.43%
ISRG260116C003500002024-05-24 10:53AM EDT350.00109.50107.60111.60+12.73+13.15%53042.67%
ISRG260116C003600002024-05-15 1:19PM EDT360.0099.00101.40105.300.00-11341.89%
ISRG260116C003700002024-05-20 2:12PM EDT370.0094.0095.3098.800.00-12940.94%
ISRG260116C003800002024-05-17 2:57PM EDT380.0089.1089.6093.500.00-13240.54%
ISRG260116C003900002024-05-24 1:37PM EDT390.0087.1484.1087.50+1.78+2.09%115739.70%
ISRG260116C004000002024-05-23 11:41AM EDT400.0080.9079.0084.000.00-13140.04%
ISRG260116C004100002024-05-24 3:01PM EDT410.0076.4073.5078.70+1.00+1.33%81539.39%
ISRG260116C004200002024-05-23 12:14PM EDT420.0070.5068.6072.600.00-21138.27%
ISRG260116C004300002024-04-25 2:17PM EDT430.0051.9064.0067.200.00-1537.42%
ISRG260116C004400002024-05-16 9:54AM EDT440.0059.8559.4062.800.00-112636.98%
ISRG260116C004500002024-05-23 2:43PM EDT450.0053.2755.4058.600.00-12136.55%
ISRG260116C004600002024-05-23 2:43PM EDT460.0049.4251.4054.800.00-11436.23%
ISRG260116C004700002024-05-20 11:10AM EDT470.0048.5047.7051.100.00-2535.88%
ISRG260116C004800002024-03-12 2:12PM EDT480.0043.3946.0047.700.00-1835.60%
ISRG260116C004900002024-03-25 1:30PM EDT490.0043.1031.3034.000.00-2730.11%
ISRG260116C005000002024-05-22 1:06PM EDT500.0040.2337.5041.100.00-14034.90%
ISRG260116C005200002024-05-15 2:57PM EDT520.0032.2231.9035.600.00-102234.44%
ISRG260116C005400002024-05-16 11:34AM EDT540.0027.8027.0029.800.00-31333.51%
ISRG260116C005600002024-05-03 2:02PM EDT560.0019.3922.8025.500.00-22533.08%
ISRG260116C005800002024-05-23 12:35PM EDT580.0021.0519.4021.700.00-12832.66%
ISRG260116C006000002024-05-22 1:06PM EDT600.0018.2516.1018.400.00--232.27%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG260116P001300002024-05-13 11:50AM EDT130.001.200.253.600.00-3855.33%
ISRG260116P001500002024-05-09 2:00PM EDT150.002.000.504.100.00-21050.32%
ISRG260116P001550002023-12-19 3:17PM EDT155.004.231.258.300.00--250.54%
ISRG260116P001600002024-03-27 10:42AM EDT160.002.750.155.300.00-1450.28%
ISRG260116P001700002024-03-05 12:51PM EDT170.003.091.504.800.00-1246.26%
ISRG260116P001750002024-01-02 4:35PM EDT175.007.551.706.600.00-1548.58%
ISRG260116P001800002024-05-09 2:03PM EDT180.002.901.055.200.00-1844.42%
ISRG260116P001850002024-01-18 2:40PM EDT185.005.482.907.400.00-1147.21%
ISRG260116P001900002024-05-15 12:50PM EDT190.003.851.305.800.00-1343.00%
ISRG260116P001950002024-05-16 11:19AM EDT195.003.271.455.600.00-1541.37%
ISRG260116P002000002024-05-01 2:51PM EDT200.005.051.606.300.00-11941.39%
ISRG260116P002100002024-05-21 2:02PM EDT210.003.951.907.000.00-1340.09%
ISRG260116P002200002024-04-26 1:08PM EDT220.006.703.405.700.00-3935.71%
ISRG260116P002300002024-04-12 12:23PM EDT230.009.166.207.100.00-11335.63%
ISRG260116P002400002024-04-05 10:31AM EDT240.0010.208.109.100.00-11636.02%
ISRG260116P002500002024-05-24 12:40PM EDT250.007.607.009.40-1.90-20.00%211334.17%
ISRG260116P002600002024-04-23 9:32AM EDT260.0012.600.000.000.00-4246.25%
ISRG260116P002700002024-02-26 11:08AM EDT270.0013.9912.0013.500.00-1534.00%
ISRG260116P002800002024-05-21 10:10AM EDT280.0012.5010.9013.700.00-14731.99%
ISRG260116P002900002024-05-21 10:10AM EDT290.0014.3011.7016.100.00-12431.84%
ISRG260116P003000002024-05-23 11:56AM EDT300.0015.4714.0016.900.00-35330.30%
ISRG260116P003100002024-05-23 12:15PM EDT310.0017.8016.0019.400.00-24129.97%
ISRG260116P003200002024-05-07 10:04AM EDT320.0023.9018.2021.100.00-11628.94%
ISRG260116P003300002024-05-23 12:11PM EDT330.0022.6020.6024.000.00-11328.61%
ISRG260116P003400002024-05-23 12:11PM EDT340.0025.3023.3026.300.00-12027.77%
ISRG260116P003500002024-05-23 3:00PM EDT350.0030.0026.2029.000.00-11727.07%
ISRG260116P003600002024-05-23 12:11PM EDT360.0031.5029.3032.700.00-11526.80%
ISRG260116P003700002024-05-20 9:30AM EDT370.0036.9832.9035.600.00-11925.96%
ISRG260116P003800002024-05-20 9:30AM EDT380.0040.3236.5039.300.00-15125.42%
ISRG260116P003900002024-05-15 11:38AM EDT390.0045.6040.5045.400.00-11925.96%
ISRG260116P004000002024-05-09 1:12PM EDT400.0053.5844.5047.200.00-1224.21%
ISRG260116P004100002024-05-09 1:12PM EDT410.0058.5849.2051.600.00-13323.61%
ISRG260116P004200002024-05-16 2:50PM EDT420.0059.1053.9056.500.00-21023.12%
ISRG260116P004300002024-04-18 3:58PM EDT430.0079.8059.9065.700.00-7724.56%
ISRG260116P004400002024-02-08 1:48PM EDT440.0079.4075.0078.600.00-2227.66%
ISRG260116P004500002023-11-29 12:36PM EDT450.00138.30118.70124.300.00--246.54%
ISRG260116P004600002024-05-20 2:11PM EDT460.0082.0075.8079.400.00-4521.25%
ISRG260116P005000002024-04-30 9:59AM EDT500.00131.00103.50106.400.00--118.79%