ISRG - Intuitive Surgical, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230602C002250002023-05-26 12:38PM EDT225.0081.2081.6083.90-1.67-2.02%11141.60%
ISRG230602C002400002023-04-20 10:17AM EDT240.0061.0471.8076.700.00--60212.50%
ISRG230602C002500002023-05-23 11:38AM EDT250.0058.3055.9058.000.00--6064.65%
ISRG230602C002650002023-05-26 3:24PM EDT265.0042.0741.7042.60+6.00+16.63%1060.55%
ISRG230602C002700002023-05-18 12:53PM EDT270.0039.3536.5038.500.00-2263.97%
ISRG230602C002750002023-05-25 3:37PM EDT275.0030.1831.1034.300.00-52060.50%
ISRG230602C002800002023-04-20 11:00AM EDT280.0024.7732.2035.100.00--5112.79%
ISRG230602C002825002023-05-23 12:29PM EDT282.5022.1524.0025.600.00-3354.64%
ISRG230602C002850002023-05-23 2:44PM EDT285.0017.4521.8023.600.00-51356.37%
ISRG230602C002875002023-05-26 11:07AM EDT287.5019.1919.1021.40+5.49+40.07%1554.96%
ISRG230602C002900002023-05-26 2:25PM EDT290.0016.0215.9019.00+4.82+43.04%103651.16%
ISRG230602C002950002023-05-26 3:26PM EDT295.0012.7012.5014.00+4.62+57.18%13641.28%
ISRG230602C002975002023-05-25 10:21AM EDT297.506.219.2010.900.00-142231.10%
ISRG230602C003000002023-05-26 3:50PM EDT300.009.008.308.80+2.40+36.36%105229.25%
ISRG230602C003025002023-05-26 2:46PM EDT302.506.056.406.70+1.40+30.11%931326.51%
ISRG230602C003050002023-05-26 3:43PM EDT305.005.184.805.20+1.68+48.00%343926.72%
ISRG230602C003075002023-05-26 3:27PM EDT307.504.003.303.70+1.25+45.45%246125.42%
ISRG230602C003100002023-05-26 3:49PM EDT310.002.502.202.45+0.25+11.11%41267724.09%
ISRG230602C003125002023-05-26 3:37PM EDT312.501.721.351.60+0.39+29.32%312123.71%
ISRG230602C003150002023-05-26 3:45PM EDT315.001.000.751.05+0.20+25.00%5210123.93%
ISRG230602C003175002023-05-26 3:58PM EDT317.500.610.400.65+0.06+10.91%214323.95%
ISRG230602C003200002023-05-26 12:42PM EDT320.000.260.250.40-0.04-13.33%2912224.20%
ISRG230602C003250002023-05-26 12:32PM EDT325.000.150.050.250.00-2514527.64%
ISRG230602C003300002023-05-24 9:36AM EDT330.000.060.000.250.00-28833.35%
ISRG230602C003350002023-05-23 9:53AM EDT335.000.150.001.100.00-1754.18%
ISRG230602C003400002023-05-22 1:26PM EDT340.000.130.000.050.00-208334.57%
ISRG230602C003450002023-05-05 2:19PM EDT345.000.500.003.900.00-4478.13%
ISRG230602C003550002023-05-26 1:44PM EDT355.000.050.001.00-0.10-66.67%131766.36%
ISRG230602C003600002023-04-28 11:08AM EDT360.000.350.003.900.00-2297.02%
ISRG230602C003700002023-05-22 3:18PM EDT370.000.050.003.900.00-2064108.67%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230602P001750002023-04-18 10:26AM EDT175.000.150.000.200.00--1174.61%
ISRG230602P001900002023-05-10 9:30AM EDT190.000.050.000.050.00-15130.47%
ISRG230602P001950002023-05-25 10:12AM EDT195.000.010.000.200.00-1818143.36%
ISRG230602P002000002023-05-18 3:18PM EDT200.000.180.000.200.00-11136.33%
ISRG230602P002050002023-04-19 9:40AM EDT205.000.050.000.000.00--150.00%
ISRG230602P002100002023-05-08 3:57PM EDT210.000.050.000.200.00-1011122.07%
ISRG230602P002200002023-04-19 10:15AM EDT220.000.150.001.500.00-13146.68%
ISRG230602P002250002023-05-25 12:56PM EDT225.000.050.001.100.00-47130.76%
ISRG230602P002450002023-05-24 10:13AM EDT245.000.050.004.300.00-115135.01%
ISRG230602P002500002023-05-25 12:30PM EDT250.000.080.003.900.00-121122.46%
ISRG230602P002600002023-05-09 1:24PM EDT260.000.680.000.350.00-1363.38%
ISRG230602P002650002023-05-16 9:50AM EDT265.000.750.000.350.00-2657.13%
ISRG230602P002700002023-05-24 9:49AM EDT270.000.400.000.100.00-11046.68%
ISRG230602P002750002023-05-23 2:23PM EDT275.000.600.050.150.00-31143.51%
ISRG230602P002800002023-05-26 3:53PM EDT280.000.100.100.25-3.70-97.37%46340.92%
ISRG230602P002825002023-05-25 11:17AM EDT282.500.600.150.300.00-81739.01%
ISRG230602P002850002023-05-26 3:39PM EDT285.000.250.100.35-0.49-66.22%1159336.82%
ISRG230602P002875002023-05-26 11:16AM EDT287.500.450.250.40-0.13-22.41%1055434.38%
ISRG230602P002900002023-05-26 3:47PM EDT290.000.400.300.50-0.95-70.37%324132.52%
ISRG230602P002925002023-05-25 3:47PM EDT292.501.000.450.650.00-131630.93%
ISRG230602P002950002023-05-26 3:28PM EDT295.000.800.600.85-1.52-65.52%1015829.30%
ISRG230602P002975002023-05-26 1:50PM EDT297.501.320.901.15-1.78-57.42%115527.93%
ISRG230602P003000002023-05-26 3:49PM EDT300.001.371.301.75-2.49-64.51%1921428.08%
ISRG230602P003025002023-05-26 12:37PM EDT302.502.301.952.20-1.12-32.75%274925.82%
ISRG230602P003050002023-05-26 3:02PM EDT305.003.002.702.95-3.05-50.41%5311924.44%
ISRG230602P003075002023-05-26 3:48PM EDT307.503.603.704.00-2.80-43.75%111523.50%
ISRG230602P003100002023-05-26 3:02PM EDT310.005.405.005.40-1.60-22.86%81923.08%
ISRG230602P003125002023-05-24 10:37AM EDT312.5013.326.707.200.00-14823.71%
ISRG230602P003150002023-05-26 1:59PM EDT315.009.907.109.40-5.58-36.05%71826.11%
ISRG230602P003175002023-05-18 1:42PM EDT317.509.609.4012.400.00-1134.86%