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’achatpour7 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG221007C00170000 | 2022-09-26 9:37AM EDT | 170.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG221007C00175000 | 2022-09-27 12:02PM EDT | 175.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG221007C00177500 | 2022-09-29 9:45AM EDT | 177.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG221007C00180000 | 2022-09-30 1:48PM EDT | 180.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG221007C00182500 | 2022-10-03 1:59PM EDT | 182.50 | 11.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG221007C00185000 | 2022-09-30 2:39PM EDT | 185.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ISRG221007C00187500 | 2022-10-03 10:00AM EDT | 187.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG221007C00190000 | 2022-10-04 2:24PM EDT | 190.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ISRG221007C00192500 | 2022-10-04 11:10AM EDT | 192.50 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG221007C00195000 | 2022-10-04 2:16PM EDT | 195.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ISRG221007C00197500 | 2022-10-04 2:35PM EDT | 197.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ISRG221007C00200000 | 2022-10-04 3:57PM EDT | 200.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| ISRG221007C00202500 | 2022-10-04 3:56PM EDT | 202.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| ISRG221007C00205000 | 2022-10-04 3:51PM EDT | 205.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| ISRG221007C00207500 | 2022-10-04 3:26PM EDT | 207.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| ISRG221007C00210000 | 2022-10-04 3:55PM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ISRG221007C00212500 | 2022-10-04 1:27PM EDT | 212.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| ISRG221007C00215000 | 2022-10-04 3:56PM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ISRG221007C00217500 | 2022-09-26 12:03PM EDT | 217.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ISRG221007C00220000 | 2022-10-04 9:39AM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ISRG221007C00222500 | 2022-09-30 11:52AM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ISRG221007C00225000 | 2022-10-04 9:39AM EDT | 225.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ISRG221007C00230000 | 2022-09-26 10:38AM EDT | 230.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ISRG221007C00235000 | 2022-10-03 11:47AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| ISRG221007C00240000 | 2022-09-12 11:49AM EDT | 240.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ISRG221007C00245000 | 2022-09-14 2:44PM EDT | 245.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ISRG221007C00250000 | 2022-09-07 1:25PM EDT | 250.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ISRG221007C00270000 | 2022-08-30 11:24AM EDT | 270.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 1 | 133.98% |
| ISRG221007C00275000 | 2022-08-30 3:29PM EDT | 275.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 20 | 23 | 125.00% |
| ISRG221007C00280000 | 2022-09-07 2:37PM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ISRG221007C00285000 | 2022-09-13 3:35PM EDT | 285.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG221007C00290000 | 2022-09-07 2:38PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG221007C00300000 | 2022-09-23 12:27PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ISRG221007C00305000 | 2022-08-30 9:56AM EDT | 305.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | - | 6 | 227.73% |
| ISRG221007C00310000 | 2022-10-03 1:29PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
Options de ventepour7 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG221007P00125000 | 2022-10-03 1:28PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 50.00% |
| ISRG221007P00130000 | 2022-09-28 3:58PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ISRG221007P00134000 | 2022-09-27 11:23AM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ISRG221007P00135000 | 2022-10-04 10:00AM EDT | 135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG221007P00138000 | 2022-09-29 10:36AM EDT | 138.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ISRG221007P00140000 | 2022-09-19 11:05AM EDT | 140.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ISRG221007P00143000 | 2022-09-28 12:22PM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ISRG221007P00145000 | 2022-08-29 3:15PM EDT | 145.00 | 0.60 | 0.05 | 0.60 | 0.00 | - | - | 3 | 191.02% |
| ISRG221007P00150000 | 2022-10-03 10:29AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ISRG221007P00155000 | 2022-09-29 10:13AM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ISRG221007P00160000 | 2022-10-03 1:13PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ISRG221007P00165000 | 2022-10-04 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG221007P00167500 | 2022-10-03 2:07PM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ISRG221007P00170000 | 2022-10-04 2:34PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ISRG221007P00172500 | 2022-10-03 2:53PM EDT | 172.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ISRG221007P00175000 | 2022-10-03 2:04PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ISRG221007P00177500 | 2022-10-03 2:53PM EDT | 177.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ISRG221007P00180000 | 2022-10-04 11:00AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ISRG221007P00182500 | 2022-10-04 2:16PM EDT | 182.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG221007P00185000 | 2022-10-04 3:27PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ISRG221007P00187500 | 2022-10-04 2:16PM EDT | 187.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ISRG221007P00190000 | 2022-10-04 1:17PM EDT | 190.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ISRG221007P00192500 | 2022-10-04 10:23AM EDT | 192.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| ISRG221007P00195000 | 2022-10-04 12:31PM EDT | 195.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ISRG221007P00197500 | 2022-10-04 3:25PM EDT | 197.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ISRG221007P00200000 | 2022-10-04 1:15PM EDT | 200.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| ISRG221007P00202500 | 2022-10-04 12:17PM EDT | 202.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG221007P00205000 | 2022-10-04 2:50PM EDT | 205.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG221007P00207500 | 2022-10-04 3:25PM EDT | 207.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ISRG221007P00210000 | 2022-09-30 11:12AM EDT | 210.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ISRG221007P00215000 | 2022-10-04 9:41AM EDT | 215.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG221007P00220000 | 2022-09-13 11:35AM EDT | 220.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG221007P00225000 | 2022-09-22 2:22PM EDT | 225.00 | 35.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG221007P00230000 | 2022-09-23 2:56PM EDT | 230.00 | 42.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG221007P00240000 | 2022-09-08 1:58PM EDT | 240.00 | 26.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
