Marchés français ouverture 8 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
201,54+8,18 (+4,23 %)
À la clôture : 04:00PM EDT
200,90 -0,64 (-0,32 %)
Échanges après Bourse : 07:43PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG221007C001700002022-09-26 9:37AM EDT170.0023.100.000.000.00--00.00%
ISRG221007C001750002022-09-27 12:02PM EDT175.0014.100.000.000.00--00.00%
ISRG221007C001775002022-09-29 9:45AM EDT177.5012.600.000.000.00-200.00%
ISRG221007C001800002022-09-30 1:48PM EDT180.0010.800.000.000.00-300.00%
ISRG221007C001825002022-10-03 1:59PM EDT182.5011.520.000.000.00-200.00%
ISRG221007C001850002022-09-30 2:39PM EDT185.007.000.000.000.00-1000.00%
ISRG221007C001875002022-10-03 10:00AM EDT187.506.500.000.000.00-100.00%
ISRG221007C001900002022-10-04 2:24PM EDT190.0011.700.000.000.00-700.00%
ISRG221007C001925002022-10-04 11:10AM EDT192.509.780.000.000.00-100.00%
ISRG221007C001950002022-10-04 2:16PM EDT195.007.220.000.000.00-2500.00%
ISRG221007C001975002022-10-04 2:35PM EDT197.505.100.000.000.00-1700.00%
ISRG221007C002000002022-10-04 3:57PM EDT200.003.850.000.000.00-6500.00%
ISRG221007C002025002022-10-04 3:56PM EDT202.502.550.000.000.00-1101.56%
ISRG221007C002050002022-10-04 3:51PM EDT205.001.350.000.000.00-4506.25%
ISRG221007C002075002022-10-04 3:26PM EDT207.500.640.000.000.00-7606.25%
ISRG221007C002100002022-10-04 3:55PM EDT210.000.500.000.000.00-24012.50%
ISRG221007C002125002022-10-04 1:27PM EDT212.500.180.000.000.00-67012.50%
ISRG221007C002150002022-10-04 3:56PM EDT215.000.150.000.000.00-33012.50%
ISRG221007C002175002022-09-26 12:03PM EDT217.500.200.000.000.00--025.00%
ISRG221007C002200002022-10-04 9:39AM EDT220.000.200.000.000.00-14025.00%
ISRG221007C002225002022-09-30 11:52AM EDT222.500.050.000.000.00-3025.00%
ISRG221007C002250002022-10-04 9:39AM EDT225.000.130.000.000.00-6025.00%
ISRG221007C002300002022-09-26 10:38AM EDT230.000.140.000.000.00-6025.00%
ISRG221007C002350002022-10-03 11:47AM EDT235.000.050.000.000.00-33050.00%
ISRG221007C002400002022-09-12 11:49AM EDT240.001.850.000.000.00-4050.00%
ISRG221007C002450002022-09-14 2:44PM EDT245.000.380.000.000.00-10050.00%
ISRG221007C002500002022-09-07 1:25PM EDT250.002.000.000.000.00-3050.00%
ISRG221007C002700002022-08-30 11:24AM EDT270.000.350.000.150.00--1133.98%
ISRG221007C002750002022-08-30 3:29PM EDT275.000.250.000.050.00-2023125.00%
ISRG221007C002800002022-09-07 2:37PM EDT280.000.200.000.000.00-4050.00%
ISRG221007C002850002022-09-13 3:35PM EDT285.000.150.000.000.00-1050.00%
ISRG221007C002900002022-09-07 2:38PM EDT290.000.100.000.000.00-1050.00%
ISRG221007C003000002022-09-23 12:27PM EDT300.000.050.000.000.00-2050.00%
ISRG221007C003050002022-08-30 9:56AM EDT305.000.750.000.850.00--6227.73%
ISRG221007C003100002022-10-03 1:29PM EDT310.000.010.000.000.00-165050.00%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG221007P001250002022-10-03 1:28PM EDT125.000.010.000.000.00-467050.00%
ISRG221007P001300002022-09-28 3:58PM EDT130.000.050.000.000.00-22050.00%
ISRG221007P001340002022-09-27 11:23AM EDT134.000.100.000.000.00--050.00%
ISRG221007P001350002022-10-04 10:00AM EDT135.000.280.000.000.00-1050.00%
ISRG221007P001380002022-09-29 10:36AM EDT138.000.090.000.000.00--050.00%
ISRG221007P001400002022-09-19 11:05AM EDT140.000.330.000.000.00-5050.00%
ISRG221007P001430002022-09-28 12:22PM EDT143.000.100.000.000.00--050.00%
ISRG221007P001450002022-08-29 3:15PM EDT145.000.600.050.600.00--3191.02%
ISRG221007P001500002022-10-03 10:29AM EDT150.000.100.000.000.00-8050.00%
ISRG221007P001550002022-09-29 10:13AM EDT155.000.250.000.000.00--050.00%
ISRG221007P001600002022-10-03 1:13PM EDT160.000.070.000.000.00-3050.00%
ISRG221007P001650002022-10-04 9:30AM EDT165.000.050.000.000.00-1050.00%
ISRG221007P001675002022-10-03 2:07PM EDT167.500.100.000.000.00-60050.00%
ISRG221007P001700002022-10-04 2:34PM EDT170.000.050.000.000.00-12050.00%
ISRG221007P001725002022-10-03 2:53PM EDT172.500.210.000.000.00-2050.00%
ISRG221007P001750002022-10-03 2:04PM EDT175.000.300.000.000.00-35025.00%
ISRG221007P001775002022-10-03 2:53PM EDT177.500.320.000.000.00-22025.00%
ISRG221007P001800002022-10-04 11:00AM EDT180.000.150.000.000.00-22025.00%
ISRG221007P001825002022-10-04 2:16PM EDT182.500.200.000.000.00-1025.00%
ISRG221007P001850002022-10-04 3:27PM EDT185.000.250.000.000.00-5025.00%
ISRG221007P001875002022-10-04 2:16PM EDT187.500.350.000.000.00-12025.00%
ISRG221007P001900002022-10-04 1:17PM EDT190.000.650.000.000.00-15012.50%
ISRG221007P001925002022-10-04 10:23AM EDT192.500.780.000.000.00-120012.50%
ISRG221007P001950002022-10-04 12:31PM EDT195.001.110.000.000.00-1306.25%
ISRG221007P001975002022-10-04 3:25PM EDT197.502.000.000.000.00-1506.25%
ISRG221007P002000002022-10-04 1:15PM EDT200.003.300.000.000.00-6503.13%
ISRG221007P002025002022-10-04 12:17PM EDT202.503.500.000.000.00-100.00%
ISRG221007P002050002022-10-04 2:50PM EDT205.005.240.000.000.00-100.00%
ISRG221007P002075002022-10-04 3:25PM EDT207.507.500.000.000.00-400.00%
ISRG221007P002100002022-09-30 11:12AM EDT210.0016.330.000.000.00-800.00%
ISRG221007P002150002022-10-04 9:41AM EDT215.0013.230.000.000.00-100.00%
ISRG221007P002200002022-09-13 11:35AM EDT220.0011.000.000.000.00-100.00%
ISRG221007P002250002022-09-22 2:22PM EDT225.0035.340.000.000.00--00.00%
ISRG221007P002300002022-09-23 2:56PM EDT230.0042.440.000.000.00-100.00%
ISRG221007P002400002022-09-08 1:58PM EDT240.0026.590.000.000.00--00.00%