La bourse est fermée

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
206,10+5,39 (+2,69 %)
À la clôture : 04:00PM EDT
205,75 -0,35 (-0,17 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG220708C001450002022-06-21 9:30AM EDT145.0050.8056.9064.800.00-50229.64%
ISRG220708C001650002022-06-16 10:29AM EDT165.0026.3337.3044.900.00--0166.94%
ISRG220708C001750002022-06-21 9:30AM EDT175.0023.7027.4034.900.00-5051.37%
ISRG220708C001800002022-06-16 10:28AM EDT180.0014.7023.2029.300.00--351.37%
ISRG220708C001850002022-06-22 10:48AM EDT185.0019.2017.8025.000.00-15106.64%
ISRG220708C001900002022-06-16 12:29PM EDT190.009.6013.1018.700.00--575.71%
ISRG220708C001925002022-07-01 1:16PM EDT192.5010.6113.2015.30-0.59-5.27%2257.23%
ISRG220708C001950002022-06-30 10:30AM EDT195.007.7010.1013.500.00-9658.67%
ISRG220708C001975002022-07-01 1:16PM EDT197.506.769.6010.20-1.84-21.40%2142.16%
ISRG220708C002000002022-07-01 3:11PM EDT200.006.807.708.30+1.20+21.43%21121841.22%
ISRG220708C002050002022-07-01 3:29PM EDT205.004.004.304.80+0.93+30.29%405437.23%
ISRG220708C002075002022-07-01 3:54PM EDT207.503.082.953.50+0.98+46.67%93936.44%
ISRG220708C002100002022-07-01 3:45PM EDT210.002.051.652.70-0.25-10.87%673638.09%
ISRG220708C002125002022-07-01 3:46PM EDT212.501.501.351.75+0.13+9.49%31436.30%
ISRG220708C002150002022-07-01 3:10PM EDT215.001.050.901.20-0.40-27.59%234536.52%
ISRG220708C002175002022-07-01 3:46PM EDT217.500.630.550.75-0.48-43.24%51435.94%
ISRG220708C002200002022-07-01 3:57PM EDT220.000.400.400.55-0.10-20.00%106337.48%
ISRG220708C002225002022-07-01 2:19PM EDT222.500.330.200.40-0.27-45.00%1638.82%
ISRG220708C002250002022-07-01 2:53PM EDT225.000.220.100.50-0.83-79.05%73945.36%
ISRG220708C002300002022-07-01 1:53PM EDT230.000.140.050.50-0.16-53.33%27553.66%
ISRG220708C002350002022-07-01 3:35PM EDT235.000.100.000.10-1.90-95.00%9545.90%
ISRG220708C002400002022-06-27 11:42AM EDT240.000.100.000.40-0.21-67.74%130758.01%
ISRG220708C002450002022-07-01 2:19PM EDT245.000.130.000.25+0.01+8.33%3959.86%
ISRG220708C002500002022-07-01 1:23PM EDT250.000.050.000.70-0.15-75.00%1977.54%
ISRG220708C002600002022-06-07 11:39AM EDT260.000.850.000.250.00--876.76%
ISRG220708C002650002022-05-26 2:57PM EDT265.002.260.001.350.00--5108.20%
ISRG220708C002750002022-05-27 11:30AM EDT275.001.100.001.300.00-41119.63%
ISRG220708C002800002022-06-27 9:52AM EDT280.000.050.000.250.00-2697.07%
ISRG220708C002850002022-06-24 9:44AM EDT285.000.050.001.000.00-11125.15%
ISRG220708C002900002022-06-24 9:44AM EDT290.000.050.000.350.00-11111.33%
ISRG220708C002950002022-06-24 9:45AM EDT295.000.050.000.750.00-11129.49%
ISRG220708C003000002022-06-27 2:18PM EDT300.000.050.000.050.00-14168796.88%
ISRG220708C003050002022-07-01 10:36AM EDT305.000.020.000.05+0.01+100.00%9987100.78%
ISRG220708C003100002022-06-27 2:25PM EDT310.000.050.000.150.00--10116.80%
ISRG220708C003200002022-06-07 10:28AM EDT320.000.050.000.250.00--0132.03%
ISRG220708C003300002022-06-24 10:58AM EDT330.000.050.000.100.00-2243126.56%
Options de ventepour8 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG220708P001100002022-06-23 1:50PM EDT110.000.050.000.050.00--301161.72%
ISRG220708P001150002022-06-24 9:51AM EDT115.000.050.000.100.00-695161.72%
ISRG220708P001250002022-06-30 9:41AM EDT125.000.050.000.050.00-45328130.47%
ISRG220708P001300002022-06-28 11:19AM EDT130.000.050.000.050.00-2572121.09%
ISRG220708P001350002022-07-01 11:44AM EDT135.000.050.000.050.00-3575111.72%
ISRG220708P001400002022-07-01 10:14AM EDT140.000.050.000.05-0.05-50.00%40287103.13%
ISRG220708P001430002022-06-30 10:15AM EDT143.000.100.000.100.00-237249105.47%
ISRG220708P001440002022-06-27 12:19PM EDT144.000.070.000.250.00--4116.21%
ISRG220708P001450002022-07-01 1:22PM EDT145.000.050.000.35-0.07-58.33%1218119.73%
ISRG220708P001500002022-07-01 12:13PM EDT150.000.100.000.350.00-15109.57%
ISRG220708P001550002022-06-09 11:46AM EDT155.000.780.000.100.00-12684.38%
ISRG220708P001600002022-06-30 11:21AM EDT160.000.200.000.150.00-3779.69%
ISRG220708P001650002022-06-29 3:17PM EDT165.000.250.050.200.00-2576.37%
ISRG220708P001700002022-06-30 3:00PM EDT170.000.350.050.700.00-1481.25%
ISRG220708P001725002022-06-30 10:59AM EDT172.500.460.050.900.00-10979.88%
ISRG220708P001750002022-07-01 9:46AM EDT175.000.360.050.75-0.14-28.00%53472.02%
ISRG220708P001800002022-07-01 3:01PM EDT180.000.320.100.40-0.48-60.00%4656.25%
ISRG220708P001825002022-07-01 3:00PM EDT182.500.350.100.45-0.80-69.57%15552.49%
ISRG220708P001850002022-07-01 1:20PM EDT185.000.650.250.45-0.35-35.00%41650.15%
ISRG220708P001875002022-07-01 1:14PM EDT187.500.880.350.55-1.77-66.79%17850.29%
ISRG220708P001900002022-07-01 3:50PM EDT190.000.550.450.65-2.06-78.93%24832746.97%
ISRG220708P001925002022-07-01 3:52PM EDT192.500.700.650.85-0.55-44.00%62144.85%
ISRG220708P001950002022-07-01 3:01PM EDT195.001.290.851.00-1.36-51.32%34241.09%
ISRG220708P002000002022-07-01 3:57PM EDT200.001.801.502.35-2.55-58.62%33842.75%
ISRG220708P002025002022-07-01 10:36AM EDT202.505.702.302.750.00-17338.22%
ISRG220708P002050002022-07-01 3:42PM EDT205.003.753.103.80-3.35-47.18%6638.11%
ISRG220708P002075002022-07-01 3:18PM EDT207.505.554.405.00-3.45-38.33%33737.33%
ISRG220708P002100002022-06-29 10:40AM EDT210.0010.255.406.600.00-13638.09%
ISRG220708P002125002022-07-01 1:38PM EDT212.5011.007.608.40+0.74+7.21%55538.87%
ISRG220708P002150002022-06-15 12:28PM EDT215.0021.508.0010.900.00-11145.61%
ISRG220708P002200002022-06-15 12:28PM EDT220.0026.0511.1017.300.00-21173.35%
ISRG220708P002300002022-05-26 11:42AM EDT230.0017.1019.0023.700.00--10.00%
ISRG220708P002500002022-06-23 9:31AM EDT250.0047.3840.1048.000.00-3067.48%
ISRG220708P002800002022-06-10 9:59AM EDT280.0073.5070.0077.900.00-50087.11%