La bourse est fermée
CAC 40
5 931,06 +8,20 (+0,14 %) Euro Stoxx 50
3 448,31 -6,55 (-0,19 %) Dow Jones
31 097,26 +321,83 (+1,05 %) EUR/USD
1,0426 -0,0057 (-0,54 %) Gold future
1 812,90 +5,60 (+0,31 %) BTC-EUR
18 458,29 -100,80 (-0,54 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour8 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG220708C00145000 | 2022-06-21 9:30AM EDT | 145.00 | 50.80 | 56.90 | 64.80 | 0.00 | - | 5 | 0 | 229.64% |
| ISRG220708C00165000 | 2022-06-16 10:29AM EDT | 165.00 | 26.33 | 37.30 | 44.90 | 0.00 | - | - | 0 | 166.94% |
| ISRG220708C00175000 | 2022-06-21 9:30AM EDT | 175.00 | 23.70 | 27.40 | 34.90 | 0.00 | - | 5 | 0 | 51.37% |
| ISRG220708C00180000 | 2022-06-16 10:28AM EDT | 180.00 | 14.70 | 23.20 | 29.30 | 0.00 | - | - | 3 | 51.37% |
| ISRG220708C00185000 | 2022-06-22 10:48AM EDT | 185.00 | 19.20 | 17.80 | 25.00 | 0.00 | - | 1 | 5 | 106.64% |
| ISRG220708C00190000 | 2022-06-16 12:29PM EDT | 190.00 | 9.60 | 13.10 | 18.70 | 0.00 | - | - | 5 | 75.71% |
| ISRG220708C00192500 | 2022-07-01 1:16PM EDT | 192.50 | 10.61 | 13.20 | 15.30 | -0.59 | -5.27% | 2 | 2 | 57.23% |
| ISRG220708C00195000 | 2022-06-30 10:30AM EDT | 195.00 | 7.70 | 10.10 | 13.50 | 0.00 | - | 9 | 6 | 58.67% |
| ISRG220708C00197500 | 2022-07-01 1:16PM EDT | 197.50 | 6.76 | 9.60 | 10.20 | -1.84 | -21.40% | 2 | 1 | 42.16% |
| ISRG220708C00200000 | 2022-07-01 3:11PM EDT | 200.00 | 6.80 | 7.70 | 8.30 | +1.20 | +21.43% | 211 | 218 | 41.22% |
| ISRG220708C00205000 | 2022-07-01 3:29PM EDT | 205.00 | 4.00 | 4.30 | 4.80 | +0.93 | +30.29% | 40 | 54 | 37.23% |
| ISRG220708C00207500 | 2022-07-01 3:54PM EDT | 207.50 | 3.08 | 2.95 | 3.50 | +0.98 | +46.67% | 9 | 39 | 36.44% |
| ISRG220708C00210000 | 2022-07-01 3:45PM EDT | 210.00 | 2.05 | 1.65 | 2.70 | -0.25 | -10.87% | 67 | 36 | 38.09% |
| ISRG220708C00212500 | 2022-07-01 3:46PM EDT | 212.50 | 1.50 | 1.35 | 1.75 | +0.13 | +9.49% | 31 | 4 | 36.30% |
| ISRG220708C00215000 | 2022-07-01 3:10PM EDT | 215.00 | 1.05 | 0.90 | 1.20 | -0.40 | -27.59% | 23 | 45 | 36.52% |
| ISRG220708C00217500 | 2022-07-01 3:46PM EDT | 217.50 | 0.63 | 0.55 | 0.75 | -0.48 | -43.24% | 5 | 14 | 35.94% |
| ISRG220708C00220000 | 2022-07-01 3:57PM EDT | 220.00 | 0.40 | 0.40 | 0.55 | -0.10 | -20.00% | 10 | 63 | 37.48% |
| ISRG220708C00222500 | 2022-07-01 2:19PM EDT | 222.50 | 0.33 | 0.20 | 0.40 | -0.27 | -45.00% | 1 | 6 | 38.82% |
| ISRG220708C00225000 | 2022-07-01 2:53PM EDT | 225.00 | 0.22 | 0.10 | 0.50 | -0.83 | -79.05% | 7 | 39 | 45.36% |
| ISRG220708C00230000 | 2022-07-01 1:53PM EDT | 230.00 | 0.14 | 0.05 | 0.50 | -0.16 | -53.33% | 2 | 75 | 53.66% |
| ISRG220708C00235000 | 2022-07-01 3:35PM EDT | 235.00 | 0.10 | 0.00 | 0.10 | -1.90 | -95.00% | 9 | 5 | 45.90% |
| ISRG220708C00240000 | 2022-06-27 11:42AM EDT | 240.00 | 0.10 | 0.00 | 0.40 | -0.21 | -67.74% | 1 | 307 | 58.01% |
| ISRG220708C00245000 | 2022-07-01 2:19PM EDT | 245.00 | 0.13 | 0.00 | 0.25 | +0.01 | +8.33% | 3 | 9 | 59.86% |
| ISRG220708C00250000 | 2022-07-01 1:23PM EDT | 250.00 | 0.05 | 0.00 | 0.70 | -0.15 | -75.00% | 1 | 9 | 77.54% |
| ISRG220708C00260000 | 2022-06-07 11:39AM EDT | 260.00 | 0.85 | 0.00 | 0.25 | 0.00 | - | - | 8 | 76.76% |
| ISRG220708C00265000 | 2022-05-26 2:57PM EDT | 265.00 | 2.26 | 0.00 | 1.35 | 0.00 | - | - | 5 | 108.20% |
| ISRG220708C00275000 | 2022-05-27 11:30AM EDT | 275.00 | 1.10 | 0.00 | 1.30 | 0.00 | - | 4 | 1 | 119.63% |
| ISRG220708C00280000 | 2022-06-27 9:52AM EDT | 280.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 97.07% |
| ISRG220708C00285000 | 2022-06-24 9:44AM EDT | 285.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 125.15% |
| ISRG220708C00290000 | 2022-06-24 9:44AM EDT | 290.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 111.33% |
| ISRG220708C00295000 | 2022-06-24 9:45AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 129.49% |
| ISRG220708C00300000 | 2022-06-27 2:18PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 141 | 687 | 96.88% |
| ISRG220708C00305000 | 2022-07-01 10:36AM EDT | 305.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 9 | 987 | 100.78% |
| ISRG220708C00310000 | 2022-06-27 2:25PM EDT | 310.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 116.80% |
| ISRG220708C00320000 | 2022-06-07 10:28AM EDT | 320.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 0 | 132.03% |
| ISRG220708C00330000 | 2022-06-24 10:58AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 43 | 126.56% |
Options de ventepour8 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG220708P00110000 | 2022-06-23 1:50PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 301 | 161.72% |
| ISRG220708P00115000 | 2022-06-24 9:51AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 95 | 161.72% |
| ISRG220708P00125000 | 2022-06-30 9:41AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 328 | 130.47% |
| ISRG220708P00130000 | 2022-06-28 11:19AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 72 | 121.09% |
| ISRG220708P00135000 | 2022-07-01 11:44AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 75 | 111.72% |
| ISRG220708P00140000 | 2022-07-01 10:14AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 40 | 287 | 103.13% |
| ISRG220708P00143000 | 2022-06-30 10:15AM EDT | 143.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 237 | 249 | 105.47% |
| ISRG220708P00144000 | 2022-06-27 12:19PM EDT | 144.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 4 | 116.21% |
| ISRG220708P00145000 | 2022-07-01 1:22PM EDT | 145.00 | 0.05 | 0.00 | 0.35 | -0.07 | -58.33% | 1 | 218 | 119.73% |
| ISRG220708P00150000 | 2022-07-01 12:13PM EDT | 150.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 109.57% |
| ISRG220708P00155000 | 2022-06-09 11:46AM EDT | 155.00 | 0.78 | 0.00 | 0.10 | 0.00 | - | 12 | 6 | 84.38% |
| ISRG220708P00160000 | 2022-06-30 11:21AM EDT | 160.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 79.69% |
| ISRG220708P00165000 | 2022-06-29 3:17PM EDT | 165.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 5 | 76.37% |
| ISRG220708P00170000 | 2022-06-30 3:00PM EDT | 170.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 1 | 4 | 81.25% |
| ISRG220708P00172500 | 2022-06-30 10:59AM EDT | 172.50 | 0.46 | 0.05 | 0.90 | 0.00 | - | 10 | 9 | 79.88% |
| ISRG220708P00175000 | 2022-07-01 9:46AM EDT | 175.00 | 0.36 | 0.05 | 0.75 | -0.14 | -28.00% | 5 | 34 | 72.02% |
| ISRG220708P00180000 | 2022-07-01 3:01PM EDT | 180.00 | 0.32 | 0.10 | 0.40 | -0.48 | -60.00% | 4 | 6 | 56.25% |
| ISRG220708P00182500 | 2022-07-01 3:00PM EDT | 182.50 | 0.35 | 0.10 | 0.45 | -0.80 | -69.57% | 15 | 5 | 52.49% |
| ISRG220708P00185000 | 2022-07-01 1:20PM EDT | 185.00 | 0.65 | 0.25 | 0.45 | -0.35 | -35.00% | 4 | 16 | 50.15% |
| ISRG220708P00187500 | 2022-07-01 1:14PM EDT | 187.50 | 0.88 | 0.35 | 0.55 | -1.77 | -66.79% | 1 | 78 | 50.29% |
| ISRG220708P00190000 | 2022-07-01 3:50PM EDT | 190.00 | 0.55 | 0.45 | 0.65 | -2.06 | -78.93% | 248 | 327 | 46.97% |
| ISRG220708P00192500 | 2022-07-01 3:52PM EDT | 192.50 | 0.70 | 0.65 | 0.85 | -0.55 | -44.00% | 6 | 21 | 44.85% |
| ISRG220708P00195000 | 2022-07-01 3:01PM EDT | 195.00 | 1.29 | 0.85 | 1.00 | -1.36 | -51.32% | 3 | 42 | 41.09% |
| ISRG220708P00200000 | 2022-07-01 3:57PM EDT | 200.00 | 1.80 | 1.50 | 2.35 | -2.55 | -58.62% | 33 | 8 | 42.75% |
| ISRG220708P00202500 | 2022-07-01 10:36AM EDT | 202.50 | 5.70 | 2.30 | 2.75 | 0.00 | - | 1 | 73 | 38.22% |
| ISRG220708P00205000 | 2022-07-01 3:42PM EDT | 205.00 | 3.75 | 3.10 | 3.80 | -3.35 | -47.18% | 6 | 6 | 38.11% |
| ISRG220708P00207500 | 2022-07-01 3:18PM EDT | 207.50 | 5.55 | 4.40 | 5.00 | -3.45 | -38.33% | 3 | 37 | 37.33% |
| ISRG220708P00210000 | 2022-06-29 10:40AM EDT | 210.00 | 10.25 | 5.40 | 6.60 | 0.00 | - | 1 | 36 | 38.09% |
| ISRG220708P00212500 | 2022-07-01 1:38PM EDT | 212.50 | 11.00 | 7.60 | 8.40 | +0.74 | +7.21% | 5 | 55 | 38.87% |
| ISRG220708P00215000 | 2022-06-15 12:28PM EDT | 215.00 | 21.50 | 8.00 | 10.90 | 0.00 | - | 1 | 11 | 45.61% |
| ISRG220708P00220000 | 2022-06-15 12:28PM EDT | 220.00 | 26.05 | 11.10 | 17.30 | 0.00 | - | 2 | 11 | 73.35% |
| ISRG220708P00230000 | 2022-05-26 11:42AM EDT | 230.00 | 17.10 | 19.00 | 23.70 | 0.00 | - | - | 1 | 0.00% |
| ISRG220708P00250000 | 2022-06-23 9:31AM EDT | 250.00 | 47.38 | 40.10 | 48.00 | 0.00 | - | 3 | 0 | 67.48% |
| ISRG220708P00280000 | 2022-06-10 9:59AM EDT | 280.00 | 73.50 | 70.00 | 77.90 | 0.00 | - | 50 | 0 | 87.11% |
