La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
33 978,08 +28,67 (+0,08 %) EUR/USD
1,0874 -0,0018 (-0,16 %) Gold future
1 943,90 -2,80 (-0,14 %) BTC-EUR
21 173,21 -309,42 (-1,44 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230203C00200000 | 2023-01-13 9:32AM EST | 200.00 | 56.80 | 44.40 | 51.10 | 0.00 | - | - | 5 | 89.50% |
| ISRG230203C00215000 | 2023-01-20 3:06PM EST | 215.00 | 40.85 | 31.40 | 36.00 | 0.00 | - | 1 | 1 | 83.06% |
| ISRG230203C00232500 | 2023-01-24 10:46AM EST | 232.50 | 25.20 | 15.30 | 16.40 | 0.00 | - | 3 | 4 | 49.32% |
| ISRG230203C00235000 | 2023-01-25 3:50PM EST | 235.00 | 11.50 | 13.10 | 14.00 | 0.00 | - | 7 | 23 | 44.85% |
| ISRG230203C00240000 | 2023-01-26 12:44PM EST | 240.00 | 8.80 | 9.00 | 9.60 | 0.00 | - | 3 | 24 | 38.50% |
| ISRG230203C00250000 | 2023-01-27 3:13PM EST | 250.00 | 4.15 | 3.00 | 3.30 | -0.85 | -17.00% | 64 | 288 | 33.05% |
| ISRG230203C00252500 | 2023-01-27 3:38PM EST | 252.50 | 2.85 | 2.10 | 2.40 | -0.85 | -22.97% | 26 | 91 | 32.95% |
| ISRG230203C00255000 | 2023-01-27 3:54PM EST | 255.00 | 1.42 | 1.35 | 1.65 | -1.15 | -44.75% | 34 | 624 | 32.45% |
| ISRG230203C00260000 | 2023-01-27 3:44PM EST | 260.00 | 0.85 | 0.55 | 0.65 | -0.27 | -24.11% | 33 | 85 | 31.01% |
| ISRG230203C00265000 | 2023-01-27 3:04PM EST | 265.00 | 0.25 | 0.20 | 0.35 | -0.05 | -16.67% | 22 | 86 | 33.45% |
| ISRG230203C00267500 | 2023-01-27 2:32PM EST | 267.50 | 0.23 | 0.05 | 0.30 | -0.07 | -23.33% | 11 | 10 | 35.65% |
| ISRG230203C00270000 | 2023-01-27 1:16PM EST | 270.00 | 0.11 | 0.05 | 0.20 | +0.01 | +10.00% | 1 | 64 | 35.99% |
| ISRG230203C00272500 | 2023-01-25 9:58AM EST | 272.50 | 0.13 | 0.05 | 0.10 | 0.00 | - | 6 | 9 | 34.77% |
| ISRG230203C00275000 | 2023-01-27 1:00PM EST | 275.00 | 0.14 | 0.00 | 0.15 | +0.07 | +100.00% | 3 | 65 | 39.94% |
| ISRG230203C00280000 | 2023-01-25 12:25PM EST | 280.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 127 | 45.41% |
| ISRG230203C00285000 | 2023-01-25 2:44PM EST | 285.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 113 | 50.78% |
| ISRG230203C00290000 | 2023-01-25 9:40AM EST | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 418 | 50.78% |
| ISRG230203C00295000 | 2023-01-26 10:29AM EST | 295.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 20 | 55.27% |
| ISRG230203C00300000 | 2023-01-25 9:39AM EST | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 213 | 57.03% |
| ISRG230203C00310000 | 2023-01-19 10:38AM EST | 310.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 68.56% |
| ISRG230203C00315000 | 2023-01-06 1:51PM EST | 315.00 | 1.00 | 0.00 | 0.15 | 0.00 | - | 11 | 10 | 72.66% |
| ISRG230203C00325000 | 2023-01-10 12:05PM EST | 325.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 143.14% |
| ISRG230203C00330000 | 2022-12-27 1:14PM EST | 330.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 7 | 4 | 75.00% |
| ISRG230203C00335000 | 2023-01-11 2:39PM EST | 335.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 78.91% |
| ISRG230203C00340000 | 2023-01-10 11:41AM EST | 340.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 82.03% |
| ISRG230203C00345000 | 2023-01-18 11:50AM EST | 345.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 113.18% |
| ISRG230203C00350000 | 2023-01-27 11:23AM EST | 350.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 457 | 89.06% |
Options de ventepour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230203P00140000 | 2023-01-11 2:38PM EST | 140.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 5 | 182.81% |
| ISRG230203P00150000 | 2023-01-20 11:26AM EST | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 148.83% |
| ISRG230203P00170000 | 2023-01-25 9:35AM EST | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 68 | 105.86% |
| ISRG230203P00180000 | 2023-01-26 12:57PM EST | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 87 | 91.02% |
| ISRG230203P00200000 | 2023-01-27 9:44AM EST | 200.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 56 | 66.60% |
| ISRG230203P00205000 | 2023-01-25 2:59PM EST | 205.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 62.11% |
| ISRG230203P00210000 | 2023-01-27 3:42PM EST | 210.00 | 0.10 | 0.00 | 0.15 | -0.25 | -71.43% | 33 | 8 | 52.93% |
| ISRG230203P00215000 | 2023-01-26 1:12PM EST | 215.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 18 | 31 | 52.54% |
| ISRG230203P00220000 | 2023-01-27 12:00PM EST | 220.00 | 0.18 | 0.20 | 0.30 | -0.09 | -33.33% | 42 | 315 | 49.85% |
| ISRG230203P00225000 | 2023-01-27 1:11PM EST | 225.00 | 0.28 | 0.20 | 0.40 | -0.17 | -37.78% | 32 | 102 | 44.58% |
| ISRG230203P00230000 | 2023-01-27 3:48PM EST | 230.00 | 0.45 | 0.45 | 0.65 | +0.05 | +12.50% | 30 | 136 | 40.99% |
| ISRG230203P00232500 | 2023-01-27 3:00PM EST | 232.50 | 0.71 | 0.65 | 0.80 | +0.16 | +29.09% | 10 | 36 | 38.70% |
| ISRG230203P00235000 | 2023-01-27 2:59PM EST | 235.00 | 0.72 | 0.85 | 1.00 | -0.01 | -1.37% | 58 | 162 | 36.45% |
| ISRG230203P00240000 | 2023-01-27 3:50PM EST | 240.00 | 1.60 | 1.75 | 1.95 | +0.23 | +16.79% | 36 | 68 | 35.06% |
| ISRG230203P00245000 | 2023-01-27 3:55PM EST | 245.00 | 3.40 | 3.20 | 3.60 | +0.19 | +5.92% | 39 | 71 | 34.14% |
| ISRG230203P00250000 | 2023-01-27 3:50PM EST | 250.00 | 5.20 | 5.50 | 5.90 | +1.03 | +24.70% | 28 | 45 | 32.00% |
| ISRG230203P00252500 | 2023-01-27 3:23PM EST | 252.50 | 5.84 | 7.00 | 7.50 | +0.14 | +2.46% | 4 | 11 | 31.81% |
| ISRG230203P00255000 | 2023-01-27 3:55PM EST | 255.00 | 9.00 | 8.80 | 9.30 | +1.51 | +20.16% | 26 | 23 | 31.62% |
| ISRG230203P00257500 | 2023-01-27 1:39PM EST | 257.50 | 10.30 | 10.70 | 11.30 | +0.42 | +4.25% | 6 | 45 | 31.67% |
| ISRG230203P00260000 | 2023-01-26 3:10PM EST | 260.00 | 11.00 | 12.80 | 13.50 | 0.00 | - | 2 | 23 | 32.52% |
| ISRG230203P00262500 | 2023-01-18 3:37PM EST | 262.50 | 12.00 | 15.10 | 16.00 | 0.00 | - | - | 2 | 36.69% |
| ISRG230203P00265000 | 2023-01-26 3:20PM EST | 265.00 | 15.10 | 17.30 | 18.40 | 0.00 | - | 3 | 17 | 39.14% |
| ISRG230203P00270000 | 2023-01-20 2:32PM EST | 270.00 | 17.60 | 20.90 | 23.70 | 0.00 | - | 1 | 4 | 51.44% |
| ISRG230203P00275000 | 2023-01-19 2:54PM EST | 275.00 | 23.00 | 25.50 | 29.40 | 0.00 | - | 1 | 0 | 68.92% |
| ISRG230203P00280000 | 2023-01-18 11:47AM EST | 280.00 | 23.00 | 29.90 | 34.80 | 0.00 | - | 1 | 0 | 81.91% |
© 2023 Yahoo. Tous droits réservés.
