Marchés français ouverture 48 min
Dow Jones
34 070,42 -370,46 (-1,08 %) Nasdaq
13 223,99 -245,14 (-1,82 %) Nikkei 225
32 450,15 -120,88 (-0,37 %) EUR/USD
1,0654 -0,0008 (-0,07 %) HANG SENG
17 834,27 +178,86 (+1,01 %) Bitcoin EUR
25 025,66 -360,06 (-1,42 %)
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’achatpour22 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230922C00225000 | 2023-08-30 11:44AM EDT | 225.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG230922C00230000 | 2023-09-05 1:04PM EDT | 230.00 | 81.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG230922C00240000 | 2023-08-31 11:18AM EDT | 240.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG230922C00245000 | 2023-09-08 3:02PM EDT | 245.00 | 52.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230922C00250000 | 2023-09-01 11:15AM EDT | 250.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230922C00255000 | 2023-08-29 11:58AM EDT | 255.00 | 53.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG230922C00265000 | 2023-08-29 11:58AM EDT | 265.00 | 44.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG230922C00280000 | 2023-09-21 9:38AM EDT | 280.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230922C00285000 | 2023-09-21 3:59PM EDT | 285.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| ISRG230922C00290000 | 2023-09-21 3:49PM EDT | 290.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| ISRG230922C00292500 | 2023-09-21 3:41PM EDT | 292.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ISRG230922C00295000 | 2023-09-21 3:28PM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| ISRG230922C00297500 | 2023-09-21 3:51PM EDT | 297.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ISRG230922C00300000 | 2023-09-21 3:16PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| ISRG230922C00302500 | 2023-09-21 1:46PM EDT | 302.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ISRG230922C00305000 | 2023-09-21 3:40PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| ISRG230922C00307500 | 2023-09-21 3:20PM EDT | 307.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ISRG230922C00310000 | 2023-09-21 3:48PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| ISRG230922C00312500 | 2023-09-21 9:55AM EDT | 312.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ISRG230922C00315000 | 2023-09-21 9:51AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG230922C00317500 | 2023-09-19 3:38PM EDT | 317.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ISRG230922C00320000 | 2023-09-20 1:38PM EDT | 320.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG230922C00322500 | 2023-09-20 1:38PM EDT | 322.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG230922C00325000 | 2023-09-21 10:06AM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ISRG230922C00327500 | 2023-09-08 2:19PM EDT | 327.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG230922C00330000 | 2023-09-20 1:39PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ISRG230922C00332500 | 2023-09-15 1:25PM EDT | 332.50 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ISRG230922C00335000 | 2023-09-18 2:49PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ISRG230922C00340000 | 2023-09-05 11:58AM EDT | 340.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ISRG230922C00345000 | 2023-09-18 3:41PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ISRG230922C00350000 | 2023-08-31 1:57PM EDT | 350.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG230922C00360000 | 2023-08-23 12:57PM EDT | 360.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ISRG230922C00365000 | 2023-08-07 10:21AM EDT | 365.00 | 0.99 | 0.00 | 4.30 | 0.00 | - | - | 20 | 342.68% |
| ISRG230922C00370000 | 2023-08-09 2:54PM EDT | 370.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 284.77% |
| ISRG230922C00375000 | 2023-08-18 12:28PM EDT | 375.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 296.29% |
| ISRG230922C00380000 | 2023-09-11 11:54AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ISRG230922C00390000 | 2023-08-11 3:18PM EDT | 390.00 | 1.08 | 0.00 | 4.30 | 0.00 | - | - | 70 | 406.93% |
| ISRG230922C00400000 | 2023-08-11 3:14PM EDT | 400.00 | 0.27 | 0.00 | 4.30 | 0.00 | - | - | 20 | 430.76% |
| ISRG230922C00405000 | 2023-08-04 1:14PM EDT | 405.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 442.29% |
Options de ventepour22 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230922P00220000 | 2023-08-30 11:31AM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ISRG230922P00235000 | 2023-09-12 10:23AM EDT | 235.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ISRG230922P00240000 | 2023-09-12 10:22AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ISRG230922P00250000 | 2023-09-13 10:18AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ISRG230922P00255000 | 2023-08-25 3:27PM EDT | 255.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ISRG230922P00260000 | 2023-09-15 3:55PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ISRG230922P00265000 | 2023-09-21 10:59AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ISRG230922P00270000 | 2023-09-15 12:54PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ISRG230922P00272500 | 2023-09-21 11:47AM EDT | 272.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ISRG230922P00275000 | 2023-09-21 11:44AM EDT | 275.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ISRG230922P00277500 | 2023-09-21 11:44AM EDT | 277.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ISRG230922P00280000 | 2023-09-21 3:59PM EDT | 280.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| ISRG230922P00282500 | 2023-09-21 3:51PM EDT | 282.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ISRG230922P00285000 | 2023-09-21 3:28PM EDT | 285.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| ISRG230922P00287500 | 2023-09-21 10:20AM EDT | 287.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ISRG230922P00290000 | 2023-09-21 11:37AM EDT | 290.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ISRG230922P00292500 | 2023-09-21 3:52PM EDT | 292.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ISRG230922P00295000 | 2023-09-21 2:52PM EDT | 295.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| ISRG230922P00297500 | 2023-09-21 1:51PM EDT | 297.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ISRG230922P00300000 | 2023-09-21 3:51PM EDT | 300.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ISRG230922P00302500 | 2023-09-21 9:41AM EDT | 302.50 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230922P00305000 | 2023-09-20 9:53AM EDT | 305.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ISRG230922P00307500 | 2023-09-15 10:36AM EDT | 307.50 | 10.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ISRG230922P00310000 | 2023-09-21 10:41AM EDT | 310.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ISRG230922P00312500 | 2023-09-19 12:50PM EDT | 312.50 | 14.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230922P00315000 | 2023-09-21 3:55PM EDT | 315.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ISRG230922P00317500 | 2023-09-14 3:16PM EDT | 317.50 | 13.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG230922P00320000 | 2023-09-20 3:49PM EDT | 320.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230922P00325000 | 2023-09-21 9:34AM EDT | 325.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230922P00330000 | 2023-08-04 12:14PM EDT | 330.00 | 20.84 | 19.30 | 22.70 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230922P00340000 | 2023-09-05 3:24PM EDT | 340.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230922P00350000 | 2023-09-01 11:14AM EDT | 350.00 | 39.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
