La bourse ferme dans 1 h 7 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’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240531C003150002024-05-17 1:10PM EDT315.0081.5185.9093.000.00-55165.23%
ISRG240531C003400002024-05-17 1:40PM EDT340.0056.8060.9068.000.00-18125.78%
ISRG240531C003450002024-05-10 9:50AM EDT345.0045.7556.0063.100.00-111119.14%
ISRG240531C003500002024-04-30 12:17PM EDT350.0026.5251.2058.200.00--3112.40%
ISRG240531C003600002024-05-09 10:06AM EDT360.0025.1241.1048.200.00-1396.73%
ISRG240531C003625002024-05-13 11:25AM EDT362.5022.4038.5045.700.00-1192.79%
ISRG240531C003650002024-04-30 11:44AM EDT365.0014.5036.0043.200.00-1288.84%
ISRG240531C003700002024-05-02 1:18PM EDT370.0013.5031.3038.300.00--381.78%
ISRG240531C003750002024-05-20 2:59PM EDT375.0025.0026.1033.200.00-11072.89%
ISRG240531C003775002024-05-14 10:20AM EDT377.5010.0023.6030.700.00--168.82%
ISRG240531C003800002024-05-24 11:51AM EDT380.0026.6125.2027.50+4.41+19.86%35559.13%
ISRG240531C003825002024-05-23 3:28PM EDT382.5016.4218.7025.200.00-1256.76%
ISRG240531C003850002024-05-24 3:55PM EDT385.0019.0316.8021.00-0.57-2.91%1938.16%
ISRG240531C003875002024-05-22 10:05AM EDT387.5017.3516.4020.800.00-4552.83%
ISRG240531C003900002024-05-24 11:32AM EDT390.0017.4815.0018.50+4.82+38.07%501849.79%
ISRG240531C003925002024-05-23 10:55AM EDT392.5012.2012.8015.600.00--742.68%
ISRG240531C003950002024-05-24 3:55PM EDT395.0010.409.4013.10+3.31+46.69%1094438.11%
ISRG240531C004000002024-05-24 3:44PM EDT400.007.107.107.60+3.15+79.75%234925.49%
ISRG240531C004050002024-05-24 3:57PM EDT405.003.804.204.60+1.50+65.22%1935624.72%
ISRG240531C004100002024-05-24 3:58PM EDT410.002.102.152.45+0.98+87.50%3248824.02%
ISRG240531C004150002024-05-24 2:59PM EDT415.001.100.901.15+0.40+57.14%18528723.65%
ISRG240531C004200002024-05-24 3:50PM EDT420.000.400.300.55-0.36-47.37%1092724.39%
ISRG240531C004250002024-05-24 3:05PM EDT425.000.210.100.35-0.14-40.00%123426.95%
ISRG240531C004300002024-05-24 3:24PM EDT430.000.100.101.25-0.20-66.67%11243.69%
ISRG240531C004350002024-05-24 3:52PM EDT435.000.100.050.45-0.30-75.00%10238.57%
ISRG240531C004400002024-05-23 1:46PM EDT440.000.100.050.450.00-161643.31%
ISRG240531C004500002024-05-23 10:43AM EDT450.000.100.050.700.00--750.64%
ISRG240531C004900002024-05-22 10:36AM EDT490.000.050.004.300.00--5115.55%
ISRG240531C005000002024-05-24 1:27PM EDT500.000.050.004.30-0.05-50.00%30124.44%
ISRG240531C005200002024-05-22 10:06AM EDT520.000.050.000.100.00-124080.08%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240531P002100002024-04-23 10:21AM EDT210.000.050.000.000.00--150.00%
ISRG240531P002800002024-05-08 1:48PM EDT280.000.140.002.600.00--3184.52%
ISRG240531P003000002024-05-20 3:03PM EDT300.000.050.000.850.00-44127.25%
ISRG240531P003050002024-05-20 3:23PM EDT305.000.050.000.100.00--491.80%
ISRG240531P003150002024-05-24 9:55AM EDT315.000.060.002.60+0.01+20.00%17134.03%
ISRG240531P003200002024-05-13 10:12AM EDT320.000.550.000.500.00-1195.12%
ISRG240531P003250002024-05-24 3:13PM EDT325.000.200.002.60+0.13+185.71%152120.31%
ISRG240531P003300002024-05-06 1:44PM EDT330.000.220.003.900.00-211124.71%
ISRG240531P003350002024-05-13 3:54PM EDT335.000.250.000.350.00-81674.80%
ISRG240531P003400002024-05-24 12:24PM EDT340.000.050.001.60-0.08-61.54%111490.19%
ISRG240531P003450002024-05-15 9:30AM EDT345.000.250.001.600.00-104,41283.98%
ISRG240531P003500002024-05-13 10:11AM EDT350.000.500.001.600.00-1031777.83%
ISRG240531P003550002024-05-17 9:51AM EDT355.000.250.050.800.00-21263.23%
ISRG240531P003600002024-05-17 9:51AM EDT360.000.350.050.500.00-23753.27%
ISRG240531P003650002024-05-17 3:17PM EDT365.000.400.050.350.00-13250.10%
ISRG240531P003700002024-05-24 3:08PM EDT370.000.100.050.35-0.30-75.00%114444.63%
ISRG240531P003725002024-05-20 1:55PM EDT372.500.400.051.400.00-1158.01%
ISRG240531P003750002024-05-24 9:43AM EDT375.000.450.051.05+0.18+66.67%15650.42%
ISRG240531P003775002024-05-20 2:08PM EDT377.500.650.102.050.00-18357.67%
ISRG240531P003800002024-05-24 3:24PM EDT380.000.290.100.35-0.56-65.88%17233.59%
ISRG240531P003825002024-05-24 9:45AM EDT382.500.630.150.40-0.07-10.00%18831.71%
ISRG240531P003850002024-05-24 3:50PM EDT385.000.330.250.40-1.02-75.56%36228.83%
ISRG240531P003875002024-05-24 3:45PM EDT387.500.440.300.45-1.24-73.81%201326.66%
ISRG240531P003900002024-05-23 2:43PM EDT390.002.550.450.650.00-173526.11%
ISRG240531P003925002024-05-24 3:45PM EDT392.500.820.700.90-2.05-71.43%655625.29%
ISRG240531P003950002024-05-24 3:52PM EDT395.001.101.001.25-2.45-69.01%592124.57%
ISRG240531P004000002024-05-24 3:58PM EDT400.002.352.052.45-4.35-64.93%1514323.74%
ISRG240531P004050002024-05-24 3:40PM EDT405.003.954.004.50-6.05-60.50%1132223.40%
ISRG240531P004100002024-05-24 3:45PM EDT410.007.256.807.50-6.06-45.53%97623.45%
ISRG240531P004150002024-05-24 2:55PM EDT415.0010.3210.4011.80-3.08-22.99%51427.34%
ISRG240531P004200002024-05-24 1:19PM EDT420.0014.2013.2018.60-2.55-15.22%25247.19%