La bourse est fermée

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
247,26-3,29 (-1,31 %)
À la clôture : 04:00PM EST
247,25 -0,01 (-0,00 %)
Échanges après Bourse : 07:54PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230203C002000002023-01-13 9:32AM EST200.0056.8044.4051.100.00--589.50%
ISRG230203C002150002023-01-20 3:06PM EST215.0040.8531.4036.000.00-1183.06%
ISRG230203C002325002023-01-24 10:46AM EST232.5025.2015.3016.400.00-3449.32%
ISRG230203C002350002023-01-25 3:50PM EST235.0011.5013.1014.000.00-72344.85%
ISRG230203C002400002023-01-26 12:44PM EST240.008.809.009.600.00-32438.50%
ISRG230203C002500002023-01-27 3:13PM EST250.004.153.003.30-0.85-17.00%6428833.05%
ISRG230203C002525002023-01-27 3:38PM EST252.502.852.102.40-0.85-22.97%269132.95%
ISRG230203C002550002023-01-27 3:54PM EST255.001.421.351.65-1.15-44.75%3462432.45%
ISRG230203C002600002023-01-27 3:44PM EST260.000.850.550.65-0.27-24.11%338531.01%
ISRG230203C002650002023-01-27 3:04PM EST265.000.250.200.35-0.05-16.67%228633.45%
ISRG230203C002675002023-01-27 2:32PM EST267.500.230.050.30-0.07-23.33%111035.65%
ISRG230203C002700002023-01-27 1:16PM EST270.000.110.050.20+0.01+10.00%16435.99%
ISRG230203C002725002023-01-25 9:58AM EST272.500.130.050.100.00-6934.77%
ISRG230203C002750002023-01-27 1:00PM EST275.000.140.000.15+0.07+100.00%36539.94%
ISRG230203C002800002023-01-25 12:25PM EST280.000.080.000.150.00-612745.41%
ISRG230203C002850002023-01-25 2:44PM EST285.000.050.000.150.00-3011350.78%
ISRG230203C002900002023-01-25 9:40AM EST290.000.050.000.150.00-541850.78%
ISRG230203C002950002023-01-26 10:29AM EST295.000.050.000.150.00-52055.27%
ISRG230203C003000002023-01-25 9:39AM EST300.000.050.000.100.00-221357.03%
ISRG230203C003100002023-01-19 10:38AM EST310.000.050.000.150.00-2768.56%
ISRG230203C003150002023-01-06 1:51PM EST315.001.000.000.150.00-111072.66%
ISRG230203C003250002023-01-10 12:05PM EST325.000.450.004.300.00--1143.14%
ISRG230203C003300002022-12-27 1:14PM EST330.000.500.000.050.00-7475.00%
ISRG230203C003350002023-01-11 2:39PM EST335.000.060.000.050.00-1378.91%
ISRG230203C003400002023-01-10 11:41AM EST340.000.250.000.050.00--182.03%
ISRG230203C003450002023-01-18 11:50AM EST345.000.050.000.550.00-10113.18%
ISRG230203C003500002023-01-27 11:23AM EST350.000.010.000.050.00-145789.06%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG230203P001400002023-01-11 2:38PM EST140.000.050.000.400.00--5182.81%
ISRG230203P001500002023-01-20 11:26AM EST150.000.050.000.200.00-1011148.83%
ISRG230203P001700002023-01-25 9:35AM EST170.000.050.000.100.00-2568105.86%
ISRG230203P001800002023-01-26 12:57PM EST180.000.050.000.100.00-18791.02%
ISRG230203P002000002023-01-27 9:44AM EST200.000.050.050.100.00-15666.60%
ISRG230203P002050002023-01-25 2:59PM EST205.000.170.000.200.00-12562.11%
ISRG230203P002100002023-01-27 3:42PM EST210.000.100.000.15-0.25-71.43%33852.93%
ISRG230203P002150002023-01-26 1:12PM EST215.000.100.100.250.00-183152.54%
ISRG230203P002200002023-01-27 12:00PM EST220.000.180.200.30-0.09-33.33%4231549.85%
ISRG230203P002250002023-01-27 1:11PM EST225.000.280.200.40-0.17-37.78%3210244.58%
ISRG230203P002300002023-01-27 3:48PM EST230.000.450.450.65+0.05+12.50%3013640.99%
ISRG230203P002325002023-01-27 3:00PM EST232.500.710.650.80+0.16+29.09%103638.70%
ISRG230203P002350002023-01-27 2:59PM EST235.000.720.851.00-0.01-1.37%5816236.45%
ISRG230203P002400002023-01-27 3:50PM EST240.001.601.751.95+0.23+16.79%366835.06%
ISRG230203P002450002023-01-27 3:55PM EST245.003.403.203.60+0.19+5.92%397134.14%
ISRG230203P002500002023-01-27 3:50PM EST250.005.205.505.90+1.03+24.70%284532.00%
ISRG230203P002525002023-01-27 3:23PM EST252.505.847.007.50+0.14+2.46%41131.81%
ISRG230203P002550002023-01-27 3:55PM EST255.009.008.809.30+1.51+20.16%262331.62%
ISRG230203P002575002023-01-27 1:39PM EST257.5010.3010.7011.30+0.42+4.25%64531.67%
ISRG230203P002600002023-01-26 3:10PM EST260.0011.0012.8013.500.00-22332.52%
ISRG230203P002625002023-01-18 3:37PM EST262.5012.0015.1016.000.00--236.69%
ISRG230203P002650002023-01-26 3:20PM EST265.0015.1017.3018.400.00-31739.14%
ISRG230203P002700002023-01-20 2:32PM EST270.0017.6020.9023.700.00-1451.44%
ISRG230203P002750002023-01-19 2:54PM EST275.0023.0025.5029.400.00-1068.92%
ISRG230203P002800002023-01-18 11:47AM EST280.0023.0029.9034.800.00-1081.91%