La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 531,95 -1 882,71 (-3,22 %)
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’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00245000 | 2024-04-30 11:07AM EDT | 245.00 | 126.69 | 138.40 | 146.20 | 0.00 | - | 1 | 0 | 165.04% |
| ISRG240517C00250000 | 2024-03-06 12:55PM EDT | 250.00 | 145.45 | 137.10 | 144.70 | 0.00 | - | 1 | 1 | 235.18% |
| ISRG240517C00260000 | 2024-03-05 4:05PM EDT | 260.00 | 131.00 | 117.60 | 124.30 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240517C00270000 | 2024-05-10 10:51AM EDT | 270.00 | 118.02 | 113.40 | 121.20 | -2.76 | -2.29% | 4 | 4 | 133.89% |
| ISRG240517C00295000 | 2024-03-05 3:27PM EDT | 295.00 | 96.90 | 83.70 | 91.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240517C00300000 | 2024-05-03 10:06AM EDT | 300.00 | 82.50 | 83.80 | 89.70 | 0.00 | - | 1 | 2 | 70.70% |
| ISRG240517C00305000 | 2024-03-14 1:33PM EDT | 305.00 | 79.00 | 78.30 | 85.80 | 0.00 | - | 1 | 2 | 85.84% |
| ISRG240517C00310000 | 2024-02-15 3:20PM EDT | 310.00 | 76.08 | 87.70 | 94.70 | 0.00 | - | 1 | 1 | 221.14% |
| ISRG240517C00320000 | 2024-05-03 3:54PM EDT | 320.00 | 61.28 | 63.90 | 69.90 | 0.00 | - | 2 | 6 | 64.84% |
| ISRG240517C00325000 | 2024-03-15 12:16PM EDT | 325.00 | 71.50 | 60.80 | 66.10 | 0.00 | - | - | 5 | 91.50% |
| ISRG240517C00330000 | 2024-04-16 11:03AM EDT | 330.00 | 52.40 | 53.90 | 59.80 | 0.00 | - | 2 | 7 | 53.32% |
| ISRG240517C00335000 | 2024-04-22 9:49AM EDT | 335.00 | 35.60 | 49.30 | 55.00 | 0.00 | - | - | 1 | 58.55% |
| ISRG240517C00340000 | 2024-05-07 11:40AM EDT | 340.00 | 49.90 | 44.70 | 51.40 | 0.00 | - | 2 | 38 | 68.04% |
| ISRG240517C00345000 | 2024-04-29 12:04PM EDT | 345.00 | 32.15 | 39.70 | 44.40 | 0.00 | - | 1 | 16 | 75.83% |
| ISRG240517C00350000 | 2024-05-09 12:30PM EDT | 350.00 | 35.60 | 33.60 | 39.10 | 0.00 | - | 2 | 92 | 66.47% |
| ISRG240517C00355000 | 2024-05-07 3:55PM EDT | 355.00 | 35.20 | 28.60 | 34.50 | 0.00 | - | 2 | 11 | 63.04% |
| ISRG240517C00360000 | 2024-05-10 9:34AM EDT | 360.00 | 27.10 | 25.00 | 30.30 | -0.65 | -2.34% | 1 | 60 | 61.80% |
| ISRG240517C00365000 | 2024-05-10 1:31PM EDT | 365.00 | 22.29 | 21.10 | 25.70 | +3.06 | +15.91% | 28 | 51 | 56.91% |
| ISRG240517C00370000 | 2024-05-10 11:10AM EDT | 370.00 | 15.60 | 15.10 | 18.90 | -1.98 | -11.26% | 4 | 229 | 37.77% |
| ISRG240517C00372500 | 2024-05-08 1:01PM EDT | 372.50 | 11.30 | 12.80 | 19.20 | 0.00 | - | 1 | 283 | 50.67% |
| ISRG240517C00375000 | 2024-05-10 10:17AM EDT | 375.00 | 12.20 | 11.60 | 15.20 | -0.20 | -1.61% | 12 | 153 | 38.17% |
| ISRG240517C00377500 | 2024-05-09 11:16AM EDT | 377.50 | 12.61 | 10.70 | 13.60 | +0.83 | +7.05% | 2 | 20 | 38.81% |
| ISRG240517C00380000 | 2024-05-10 1:42PM EDT | 380.00 | 8.80 | 8.80 | 9.70 | +0.04 | +0.46% | 7 | 365 | 27.09% |
| ISRG240517C00382500 | 2024-05-10 3:46PM EDT | 382.50 | 7.57 | 7.00 | 7.90 | +0.37 | +5.14% | 1 | 40 | 26.11% |
| ISRG240517C00385000 | 2024-05-10 3:15PM EDT | 385.00 | 5.80 | 5.60 | 6.10 | -0.07 | -1.19% | 12 | 316 | 24.42% |
| ISRG240517C00387500 | 2024-05-10 3:42PM EDT | 387.50 | 4.70 | 4.20 | 4.60 | -0.30 | -6.00% | 30 | 64 | 23.33% |
| ISRG240517C00390000 | 2024-05-10 3:59PM EDT | 390.00 | 3.22 | 3.10 | 3.50 | -0.18 | -5.29% | 84 | 465 | 23.19% |
| ISRG240517C00392500 | 2024-05-10 3:42PM EDT | 392.50 | 2.38 | 2.20 | 2.60 | -0.17 | -6.67% | 50 | 41 | 23.10% |
| ISRG240517C00395000 | 2024-05-10 3:51PM EDT | 395.00 | 1.56 | 1.50 | 1.90 | -0.05 | -3.11% | 21 | 285 | 23.11% |
| ISRG240517C00400000 | 2024-05-10 3:31PM EDT | 400.00 | 0.85 | 0.70 | 0.90 | +0.05 | +6.25% | 62 | 576 | 22.78% |
| ISRG240517C00405000 | 2024-05-10 2:44PM EDT | 405.00 | 0.36 | 0.30 | 0.45 | -0.14 | -28.00% | 2 | 1,119 | 23.49% |
| ISRG240517C00410000 | 2024-05-09 2:32PM EDT | 410.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 103 | 25.76% |
| ISRG240517C00415000 | 2024-05-07 12:21PM EDT | 415.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 2 | 89 | 33.25% |
| ISRG240517C00420000 | 2024-05-08 2:18PM EDT | 420.00 | 0.12 | 0.10 | 0.50 | 0.00 | - | 5 | 117 | 37.55% |
| ISRG240517C00425000 | 2024-05-09 9:49AM EDT | 425.00 | 0.11 | 0.05 | 0.55 | 0.00 | - | 1 | 119 | 42.53% |
| ISRG240517C00430000 | 2024-05-08 3:58PM EDT | 430.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 2 | 53 | 38.87% |
| ISRG240517C00435000 | 2024-05-08 3:10PM EDT | 435.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 1 | 61 | 51.44% |
| ISRG240517C00440000 | 2024-05-03 10:06AM EDT | 440.00 | 0.50 | 0.05 | 0.90 | 0.00 | - | 1 | 47 | 52.93% |
| ISRG240517C00445000 | 2024-04-22 9:40AM EDT | 445.00 | 0.21 | 0.05 | 1.25 | 0.00 | - | 12 | 41 | 60.08% |
| ISRG240517C00450000 | 2024-05-08 9:31AM EDT | 450.00 | 0.05 | 0.05 | 1.25 | 0.00 | - | 2 | 81 | 63.82% |
| ISRG240517C00455000 | 2024-03-27 11:19AM EDT | 455.00 | 3.60 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 64.36% |
| ISRG240517C00460000 | 2024-05-06 3:06PM EDT | 460.00 | 0.03 | 0.05 | 0.10 | 0.00 | - | 1 | 58 | 51.56% |
| ISRG240517C00465000 | 2024-05-09 3:15PM EDT | 465.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 24 | 54.39% |
| ISRG240517C00470000 | 2024-04-19 2:02PM EDT | 470.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 61 | 54.69% |
| ISRG240517C00475000 | 2024-03-05 10:30AM EDT | 475.00 | 3.00 | 0.65 | 3.80 | 0.00 | - | 1 | 4 | 105.18% |
| ISRG240517C00480000 | 2024-04-30 12:35PM EDT | 480.00 | 0.49 | 0.00 | 2.60 | 0.00 | - | 2 | 212 | 96.78% |
| ISRG240517C00485000 | 2024-04-19 2:02PM EDT | 485.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 4 | 7 | 87.45% |
| ISRG240517C00490000 | 2024-03-08 11:37AM EDT | 490.00 | 1.40 | 0.25 | 3.20 | 0.00 | - | 1 | 2 | 110.18% |
| ISRG240517C00495000 | 2024-05-08 12:51PM EDT | 495.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 26 | 31 | 72.46% |
| ISRG240517C00500000 | 2024-05-09 2:03PM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 30 | 69.53% |
| ISRG240517C00505000 | 2024-05-08 9:52AM EDT | 505.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 67.19% |
| ISRG240517C00510000 | 2024-05-08 9:37AM EDT | 510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 69.53% |
| ISRG240517C00515000 | 2024-05-08 9:36AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 71.88% |
| ISRG240517C00520000 | 2024-02-02 11:20AM EDT | 520.00 | 0.87 | 0.55 | 2.25 | 0.00 | - | 1 | 1 | 125.39% |
| ISRG240517C00535000 | 2024-03-15 10:00AM EDT | 535.00 | 1.55 | 0.05 | 0.95 | 0.00 | - | - | 1 | 113.23% |
| ISRG240517C00550000 | 2024-03-18 12:42PM EDT | 550.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 121.19% |
| ISRG240517C00560000 | 2024-01-30 4:35PM EDT | 560.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | - | 1 | 135.69% |
| ISRG240517C00565000 | 2024-02-27 2:41PM EDT | 565.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | - | 2 | 129.69% |
| ISRG240517C00570000 | 2024-02-27 2:41PM EDT | 570.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | - | 2 | 132.18% |
| ISRG240517C00575000 | 2024-04-05 1:29PM EDT | 575.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 118.56% |
| ISRG240517C00580000 | 2024-03-11 11:52AM EDT | 580.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 2 | 3 | 157.18% |
| ISRG240517C00585000 | 2024-04-18 9:30AM EDT | 585.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 99.61% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517P00195000 | 2024-04-03 3:24PM EDT | 195.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 183.59% |
| ISRG240517P00230000 | 2024-02-15 1:46PM EDT | 230.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 191.80% |
| ISRG240517P00250000 | 2024-04-24 9:30AM EDT | 250.00 | 0.48 | 0.00 | 0.40 | 0.00 | - | - | 10 | 135.74% |
| ISRG240517P00270000 | 2024-04-08 10:02AM EDT | 270.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | - | 2 | 129.00% |
| ISRG240517P00275000 | 2024-04-29 2:25PM EDT | 275.00 | 0.13 | 0.00 | 1.25 | 0.00 | - | 1 | 14 | 128.91% |
| ISRG240517P00280000 | 2024-05-08 12:52PM EDT | 280.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 5 | 18 | 123.00% |
| ISRG240517P00290000 | 2024-02-20 4:48PM EDT | 290.00 | 1.56 | 0.20 | 1.50 | 0.00 | - | 1 | 4 | 117.77% |
| ISRG240517P00295000 | 2024-04-05 10:17AM EDT | 295.00 | 1.30 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 90.14% |
| ISRG240517P00300000 | 2024-05-09 3:15PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 73 | 65.63% |
| ISRG240517P00305000 | 2024-04-23 3:47PM EDT | 305.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 23 | 94.68% |
| ISRG240517P00310000 | 2024-05-10 1:05PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 58.20% |
| ISRG240517P00315000 | 2024-04-24 2:14PM EDT | 315.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 45 | 75.78% |
| ISRG240517P00320000 | 2024-05-10 1:44PM EDT | 320.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 1 | 112 | 56.84% |
| ISRG240517P00325000 | 2024-04-25 11:52AM EDT | 325.00 | 0.32 | 0.05 | 0.10 | 0.00 | - | 4 | 348 | 52.73% |
| ISRG240517P00330000 | 2024-05-09 1:06PM EDT | 330.00 | 0.47 | 0.05 | 0.10 | +0.35 | +291.67% | 20 | 490 | 50.49% |
| ISRG240517P00335000 | 2024-05-08 10:34AM EDT | 335.00 | 0.32 | 0.05 | 0.10 | 0.00 | - | 30 | 148 | 46.29% |
| ISRG240517P00340000 | 2024-05-10 10:00AM EDT | 340.00 | 0.09 | 0.05 | 0.10 | -0.09 | -50.00% | 60 | 182 | 41.99% |
| ISRG240517P00345000 | 2024-05-10 3:38PM EDT | 345.00 | 0.10 | 0.05 | 1.00 | -0.25 | -71.43% | 1 | 72 | 50.00% |
| ISRG240517P00350000 | 2024-05-10 1:04PM EDT | 350.00 | 0.10 | 0.05 | 0.15 | -0.13 | -56.52% | 22 | 655 | 35.79% |
| ISRG240517P00355000 | 2024-05-10 3:54PM EDT | 355.00 | 0.11 | 0.05 | 0.20 | -0.27 | -71.05% | 1 | 250 | 32.96% |
| ISRG240517P00360000 | 2024-05-10 12:36PM EDT | 360.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 35 | 420 | 29.59% |
| ISRG240517P00362500 | 2024-05-09 3:30PM EDT | 362.50 | 0.30 | 0.10 | 0.85 | 0.00 | - | 1 | 3 | 35.94% |
| ISRG240517P00365000 | 2024-05-10 3:24PM EDT | 365.00 | 0.30 | 0.20 | 0.40 | -0.12 | -28.57% | 12 | 446 | 27.44% |
| ISRG240517P00367500 | 2024-05-10 3:01PM EDT | 367.50 | 0.36 | 0.25 | 0.50 | -0.94 | -72.31% | 1 | 18 | 26.22% |
| ISRG240517P00370000 | 2024-05-10 3:20PM EDT | 370.00 | 0.47 | 0.40 | 0.55 | -0.34 | -41.98% | 31 | 647 | 24.12% |
| ISRG240517P00372500 | 2024-05-10 3:23PM EDT | 372.50 | 0.65 | 0.60 | 0.75 | -0.44 | -40.37% | 5 | 93 | 23.34% |
| ISRG240517P00375000 | 2024-05-10 3:56PM EDT | 375.00 | 0.90 | 0.85 | 1.05 | -0.55 | -37.93% | 133 | 215 | 22.77% |
| ISRG240517P00377500 | 2024-05-10 3:47PM EDT | 377.50 | 1.40 | 1.20 | 1.50 | -0.45 | -24.32% | 16 | 48 | 22.50% |
| ISRG240517P00380000 | 2024-05-10 3:47PM EDT | 380.00 | 1.90 | 1.85 | 2.05 | -0.70 | -26.92% | 46 | 180 | 21.97% |
| ISRG240517P00382500 | 2024-05-10 3:58PM EDT | 382.50 | 2.49 | 2.55 | 2.80 | -0.91 | -26.76% | 102 | 27 | 21.64% |
| ISRG240517P00385000 | 2024-05-10 3:51PM EDT | 385.00 | 3.35 | 3.40 | 3.70 | -1.21 | -26.54% | 61 | 240 | 21.11% |
| ISRG240517P00387500 | 2024-05-10 3:49PM EDT | 387.50 | 4.60 | 4.60 | 4.90 | -1.30 | -22.03% | 44 | 26 | 20.99% |
| ISRG240517P00390000 | 2024-05-10 3:36PM EDT | 390.00 | 5.90 | 6.00 | 6.40 | -1.40 | -19.18% | 33 | 225 | 21.27% |
| ISRG240517P00392500 | 2024-05-10 1:20PM EDT | 392.50 | 8.10 | 7.10 | 8.10 | -0.20 | -2.41% | 3 | 12 | 21.53% |
| ISRG240517P00395000 | 2024-05-10 11:26AM EDT | 395.00 | 10.30 | 8.80 | 10.00 | +1.60 | +18.39% | 7 | 46 | 21.95% |
| ISRG240517P00400000 | 2024-05-10 10:21AM EDT | 400.00 | 13.57 | 12.70 | 14.10 | -0.84 | -5.83% | 4 | 127 | 21.95% |
| ISRG240517P00405000 | 2024-04-23 3:32PM EDT | 405.00 | 28.89 | 16.90 | 18.80 | 0.00 | - | 1 | 29 | 24.10% |
| ISRG240517P00410000 | 2024-04-25 9:55AM EDT | 410.00 | 39.45 | 19.60 | 23.90 | 0.00 | - | 10 | 7 | 30.05% |
| ISRG240517P00415000 | 2024-05-02 2:06PM EDT | 415.00 | 39.86 | 26.70 | 29.80 | 0.00 | - | 1 | 1 | 44.12% |
| ISRG240517P00430000 | 2024-05-07 10:10AM EDT | 430.00 | 44.09 | 40.30 | 46.60 | 0.00 | - | 10 | 0 | 74.39% |
| ISRG240517P00440000 | 2024-03-12 1:13PM EDT | 440.00 | 57.00 | 46.50 | 52.90 | 0.00 | - | 10 | 10 | 0.00% |
| ISRG240517P00480000 | 2024-05-06 3:53PM EDT | 480.00 | 97.79 | 90.60 | 96.70 | 0.00 | - | 1 | 1 | 76.61% |
| ISRG240517P00485000 | 2024-05-06 3:53PM EDT | 485.00 | 102.82 | 95.60 | 101.60 | 0.00 | - | - | 0 | 77.83% |
