Marchés français ouverture 8 h 28 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0646 -0,0028 (-0,27 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 614,71 +1 945,62 (+3,37 %)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240419C00130000 | 2023-11-22 10:44AM EDT | 130.00 | 188.80 | 203.80 | 208.80 | 0.00 | - | - | 1 | 0.00% |
| ISRG240419C00200000 | 2023-09-06 12:36PM EDT | 200.00 | 116.69 | 103.10 | 106.30 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240419C00210000 | 2024-04-15 11:47AM EDT | 210.00 | 175.80 | 158.40 | 167.00 | 0.00 | - | 18 | 23 | 289.84% |
| ISRG240419C00215000 | 2023-11-16 10:55AM EDT | 215.00 | 91.70 | 112.00 | 118.20 | 0.00 | - | - | 2 | 0.00% |
| ISRG240419C00225000 | 2023-12-28 4:25PM EDT | 225.00 | 118.60 | 148.10 | 156.20 | 0.00 | - | 6 | 0 | 509.18% |
| ISRG240419C00235000 | 2023-12-29 2:03PM EDT | 235.00 | 108.30 | 143.00 | 151.00 | 0.00 | - | 3 | 5 | 586.77% |
| ISRG240419C00240000 | 2024-03-18 11:19AM EDT | 240.00 | 152.90 | 131.10 | 138.90 | 0.00 | - | 1 | 1 | 389.75% |
| ISRG240419C00245000 | 2023-09-06 3:10PM EDT | 245.00 | 79.80 | 66.10 | 68.80 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG240419C00250000 | 2023-12-06 2:06PM EDT | 250.00 | 69.50 | 79.00 | 82.90 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240419C00255000 | 2024-04-16 3:14PM EDT | 255.00 | 127.20 | 113.40 | 122.00 | 0.00 | - | 3 | 50 | 198.44% |
| ISRG240419C00260000 | 2023-12-20 10:57AM EDT | 260.00 | 76.80 | 114.80 | 124.00 | 0.00 | - | 1 | 9 | 438.82% |
| ISRG240419C00265000 | 2023-11-14 11:52AM EDT | 265.00 | 45.90 | 72.20 | 77.00 | 0.00 | - | 4 | 187 | 0.00% |
| ISRG240419C00270000 | 2024-01-26 2:57PM EDT | 270.00 | 108.05 | 118.40 | 126.80 | 0.00 | - | 1 | 22 | 613.62% |
| ISRG240419C00275000 | 2024-03-05 1:34PM EDT | 275.00 | 119.36 | 101.50 | 108.90 | 0.00 | - | 2 | 63 | 401.98% |
| ISRG240419C00280000 | 2024-04-17 11:26AM EDT | 280.00 | 95.34 | 89.00 | 97.00 | 0.00 | - | 5 | 38 | 191.41% |
| ISRG240419C00285000 | 2024-03-22 11:00AM EDT | 285.00 | 104.68 | 83.50 | 92.00 | 0.00 | - | 18 | 69 | 154.69% |
| ISRG240419C00290000 | 2024-04-17 11:26AM EDT | 290.00 | 85.35 | 78.50 | 86.90 | 0.00 | - | 2 | 55 | 136.33% |
| ISRG240419C00295000 | 2024-04-09 2:22PM EDT | 295.00 | 93.16 | 73.50 | 82.00 | 0.00 | - | 8 | 79 | 136.72% |
| ISRG240419C00300000 | 2024-04-17 11:26AM EDT | 300.00 | 74.50 | 68.50 | 77.00 | -4.70 | -5.93% | 1 | 163 | 127.93% |
| ISRG240419C00305000 | 2024-04-17 10:21AM EDT | 305.00 | 72.85 | 63.90 | 72.00 | 0.00 | - | 1 | 23 | 137.70% |
| ISRG240419C00310000 | 2024-04-18 3:14PM EDT | 310.00 | 64.00 | 58.60 | 66.90 | -3.41 | -5.06% | 1 | 28 | 110.74% |
| ISRG240419C00315000 | 2024-04-15 10:37AM EDT | 315.00 | 71.70 | 53.60 | 62.20 | 0.00 | - | 3 | 55 | 115.23% |
| ISRG240419C00320000 | 2024-04-17 11:53AM EDT | 320.00 | 54.50 | 49.70 | 57.20 | 0.00 | - | 2 | 47 | 130.52% |
| ISRG240419C00325000 | 2024-04-04 2:30PM EDT | 325.00 | 58.77 | 45.30 | 52.20 | 0.00 | - | 2 | 93 | 128.61% |
| ISRG240419C00330000 | 2024-04-18 3:05PM EDT | 330.00 | 45.30 | 40.00 | 47.20 | -0.40 | -0.88% | 1 | 120 | 113.38% |
| ISRG240419C00335000 | 2024-04-15 10:10AM EDT | 335.00 | 53.00 | 35.20 | 42.60 | 0.00 | - | 2 | 68 | 109.57% |
| ISRG240419C00340000 | 2024-04-18 3:58PM EDT | 340.00 | 35.50 | 30.50 | 35.40 | -5.99 | -14.44% | 1 | 85 | 71.53% |
| ISRG240419C00345000 | 2024-04-15 10:50AM EDT | 345.00 | 30.90 | 26.40 | 32.90 | -11.73 | -27.52% | 1 | 121 | 99.61% |
| ISRG240419C00350000 | 2024-04-18 3:24PM EDT | 350.00 | 24.03 | 23.10 | 29.10 | -6.16 | -20.40% | 2 | 204 | 106.71% |
| ISRG240419C00355000 | 2024-04-18 12:51PM EDT | 355.00 | 21.00 | 20.80 | 24.00 | -13.85 | -39.74% | 2 | 145 | 107.08% |
| ISRG240419C00360000 | 2024-04-18 3:59PM EDT | 360.00 | 18.25 | 17.90 | 18.90 | -0.89 | -4.65% | 39 | 76 | 101.22% |
| ISRG240419C00365000 | 2024-04-18 3:56PM EDT | 365.00 | 15.30 | 14.90 | 15.70 | -1.70 | -10.00% | 36 | 125 | 101.66% |
| ISRG240419C00370000 | 2024-04-18 3:52PM EDT | 370.00 | 13.00 | 12.20 | 13.00 | -0.40 | -2.99% | 94 | 204 | 102.49% |
| ISRG240419C00372500 | 2024-04-18 3:59PM EDT | 372.50 | 11.48 | 11.00 | 11.70 | -0.41 | -3.45% | 92 | 17 | 102.59% |
| ISRG240419C00375000 | 2024-04-18 3:59PM EDT | 375.00 | 10.30 | 9.90 | 10.60 | -0.75 | -6.79% | 301 | 287 | 103.25% |
| ISRG240419C00377500 | 2024-04-18 3:58PM EDT | 377.50 | 8.97 | 8.60 | 9.60 | -0.73 | -7.53% | 163 | 91 | 102.67% |
| ISRG240419C00380000 | 2024-04-18 3:59PM EDT | 380.00 | 8.29 | 7.90 | 8.60 | -0.75 | -8.30% | 291 | 256 | 104.08% |
| ISRG240419C00382500 | 2024-04-18 3:59PM EDT | 382.50 | 7.30 | 7.00 | 7.60 | -0.70 | -8.75% | 84 | 54 | 103.81% |
| ISRG240419C00385000 | 2024-04-18 3:59PM EDT | 385.00 | 6.46 | 6.00 | 6.70 | -0.74 | -10.28% | 327 | 996 | 102.76% |
| ISRG240419C00387500 | 2024-04-18 3:59PM EDT | 387.50 | 5.80 | 5.20 | 6.10 | -0.10 | -1.69% | 93 | 127 | 103.39% |
| ISRG240419C00390000 | 2024-04-18 3:59PM EDT | 390.00 | 4.97 | 4.40 | 5.40 | -0.41 | -7.62% | 1,039 | 911 | 102.78% |
| ISRG240419C00392500 | 2024-04-18 3:55PM EDT | 392.50 | 4.60 | 3.90 | 4.60 | -0.15 | -3.16% | 390 | 70 | 102.47% |
| ISRG240419C00395000 | 2024-04-18 3:59PM EDT | 395.00 | 3.97 | 3.40 | 4.10 | -0.13 | -3.17% | 216 | 345 | 103.13% |
| ISRG240419C00397500 | 2024-04-18 3:59PM EDT | 397.50 | 3.50 | 2.90 | 3.80 | 0.00 | - | 38 | 170 | 104.37% |
| ISRG240419C00400000 | 2024-04-18 3:59PM EDT | 400.00 | 2.69 | 2.70 | 3.00 | -0.34 | -11.22% | 513 | 1,045 | 103.71% |
| ISRG240419C00402500 | 2024-04-18 3:59PM EDT | 402.50 | 2.41 | 2.20 | 2.70 | -0.19 | -7.31% | 33 | 67 | 103.64% |
| ISRG240419C00405000 | 2024-04-18 3:59PM EDT | 405.00 | 2.10 | 1.85 | 2.40 | -0.10 | -4.55% | 340 | 275 | 104.00% |
| ISRG240419C00410000 | 2024-04-18 3:59PM EDT | 410.00 | 1.65 | 1.55 | 1.80 | -0.20 | -10.81% | 1,038 | 592 | 106.32% |
| ISRG240419C00415000 | 2024-04-18 3:58PM EDT | 415.00 | 1.15 | 1.05 | 1.30 | -0.10 | -8.00% | 922 | 279 | 105.42% |
| ISRG240419C00420000 | 2024-04-18 3:59PM EDT | 420.00 | 0.85 | 0.75 | 1.00 | +0.04 | +4.94% | 1,216 | 968 | 106.45% |
| ISRG240419C00425000 | 2024-04-18 3:58PM EDT | 425.00 | 0.53 | 0.50 | 0.70 | -0.17 | -24.29% | 172 | 454 | 105.81% |
| ISRG240419C00430000 | 2024-04-18 3:58PM EDT | 430.00 | 0.50 | 0.30 | 0.55 | +0.05 | +11.11% | 161 | 528 | 106.15% |
| ISRG240419C00435000 | 2024-04-18 3:58PM EDT | 435.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 173 | 158 | 105.18% |
| ISRG240419C00440000 | 2024-04-18 3:59PM EDT | 440.00 | 0.19 | 0.15 | 0.60 | -0.05 | -20.83% | 224 | 390 | 117.29% |
| ISRG240419C00445000 | 2024-04-18 3:59PM EDT | 445.00 | 0.16 | 0.10 | 0.20 | -0.62 | -79.49% | 310 | 38 | 108.01% |
| ISRG240419C00450000 | 2024-04-18 3:59PM EDT | 450.00 | 0.10 | 0.10 | 0.20 | -0.63 | -86.30% | 125 | 234 | 113.67% |
| ISRG240419C00455000 | 2024-04-17 10:35AM EDT | 455.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 15 | 16 | 140.53% |
| ISRG240419C00460000 | 2024-04-18 3:56PM EDT | 460.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 51 | 41 | 114.84% |
| ISRG240419C00465000 | 2024-04-18 2:51PM EDT | 465.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 2 | 35 | 114.84% |
| ISRG240419C00470000 | 2024-04-18 3:05PM EDT | 470.00 | 0.12 | 0.00 | 0.35 | +0.02 | +20.00% | 5 | 129 | 138.67% |
| ISRG240419C00475000 | 2024-04-18 11:35AM EDT | 475.00 | 0.05 | 0.00 | 2.60 | -0.05 | -50.00% | 6 | 4 | 199.51% |
| ISRG240419C00480000 | 2024-03-18 1:36PM EDT | 480.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 1 | 231 | 172.27% |
| ISRG240419C00485000 | 2024-04-18 3:13PM EDT | 485.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 37 | 12 | 125.00% |
| ISRG240419C00490000 | 2024-04-12 11:55AM EDT | 490.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 49 | 70 | 180.57% |
| ISRG240419C00495000 | 2024-04-12 11:58AM EDT | 495.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 49 | 50 | 174.80% |
| ISRG240419C00500000 | 2024-04-17 9:55AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 337 | 137.50% |
| ISRG240419C00510000 | 2024-04-08 3:50PM EDT | 510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 122 | 146.09% |
| ISRG240419C00520000 | 2024-01-22 11:06AM EDT | 520.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 2 | 4 | 219.34% |
| ISRG240419C00525000 | 2024-03-25 9:30AM EDT | 525.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 252.34% |
| ISRG240419C00530000 | 2024-02-22 3:12PM EDT | 530.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 226.17% |
| ISRG240419C00540000 | 2024-03-04 10:39AM EDT | 540.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 8 | 9 | 188.28% |
| ISRG240419C00545000 | 2024-03-26 10:45AM EDT | 545.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 42 | 42 | 274.02% |
| ISRG240419C00560000 | 2024-04-02 9:58AM EDT | 560.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 787 | 184.38% |
| ISRG240419C00565000 | 2024-03-28 2:01PM EDT | 565.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 117 | 140 | 187.50% |
| ISRG240419C00570000 | 2024-03-28 2:17PM EDT | 570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 34 | 191.41% |
| ISRG240419C00580000 | 2024-04-01 9:30AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 75 | 198.44% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240419P00130000 | 2024-01-29 4:57PM EDT | 130.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 496.88% |
| ISRG240419P00135000 | 2023-12-19 3:12PM EDT | 135.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 791.80% |
| ISRG240419P00140000 | 2023-12-19 3:12PM EDT | 140.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 782.42% |
| ISRG240419P00145000 | 2023-11-03 9:38AM EDT | 145.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 662.11% |
| ISRG240419P00150000 | 2023-11-02 1:01PM EDT | 150.00 | 1.00 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 735.25% |
| ISRG240419P00170000 | 2023-10-19 12:35PM EDT | 170.00 | 2.60 | 0.10 | 3.70 | 0.00 | - | 1 | 1 | 612.70% |
| ISRG240419P00185000 | 2024-02-21 12:30PM EDT | 185.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 470.90% |
| ISRG240419P00190000 | 2024-04-17 12:05PM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 41 | 306.25% |
| ISRG240419P00195000 | 2024-04-15 1:32PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 293.75% |
| ISRG240419P00200000 | 2024-03-13 12:49PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 284.38% |
| ISRG240419P00205000 | 2024-02-26 3:10PM EDT | 205.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 756 | 371.88% |
| ISRG240419P00210000 | 2024-03-19 12:32PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 310 | 375 | 262.50% |
| ISRG240419P00215000 | 2024-01-12 3:10PM EDT | 215.00 | 0.85 | 0.00 | 3.90 | 0.00 | - | 1 | 1,017 | 451.37% |
| ISRG240419P00220000 | 2024-03-27 9:37AM EDT | 220.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 60 | 359.38% |
| ISRG240419P00225000 | 2024-04-03 3:35PM EDT | 225.00 | 0.70 | 0.00 | 1.90 | 0.00 | - | 1 | 19 | 366.02% |
| ISRG240419P00230000 | 2024-03-28 10:14AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 223.44% |
| ISRG240419P00235000 | 2024-03-25 3:57PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 214.06% |
| ISRG240419P00240000 | 2024-04-03 1:20PM EDT | 240.00 | 0.52 | 0.00 | 1.60 | 0.00 | - | 1 | 50 | 315.43% |
| ISRG240419P00245000 | 2024-04-03 3:51PM EDT | 245.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 196.88% |
| ISRG240419P00250000 | 2024-04-05 10:44AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 158 | 187.50% |
| ISRG240419P00255000 | 2024-04-04 2:54PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,027 | 178.91% |
| ISRG240419P00260000 | 2024-04-09 10:32AM EDT | 260.00 | 0.07 | 0.00 | 2.60 | 0.00 | - | 3 | 36 | 290.53% |
| ISRG240419P00265000 | 2024-04-09 2:35PM EDT | 265.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 30 | 267.48% |
| ISRG240419P00270000 | 2024-03-26 10:18AM EDT | 270.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 1 | 47 | 255.08% |
| ISRG240419P00275000 | 2024-02-26 12:11PM EDT | 275.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 50.00% |
| ISRG240419P00280000 | 2024-04-18 3:45PM EDT | 280.00 | 0.05 | 0.05 | 4.30 | +0.02 | +66.67% | 8 | 86 | 269.04% |
| ISRG240419P00285000 | 2024-04-18 10:26AM EDT | 285.00 | 0.03 | 0.00 | 2.60 | -1.97 | -98.50% | 24 | 156 | 227.64% |
| ISRG240419P00290000 | 2024-04-18 10:36AM EDT | 290.00 | 0.10 | 0.00 | 0.85 | +0.05 | +100.00% | 18 | 124 | 174.80% |
| ISRG240419P00295000 | 2024-04-18 1:24PM EDT | 295.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 5 | 114 | 123.44% |
| ISRG240419P00300000 | 2024-04-18 3:52PM EDT | 300.00 | 0.15 | 0.05 | 0.20 | +0.06 | +66.67% | 211 | 270 | 128.71% |
| ISRG240419P00305000 | 2024-04-15 11:18AM EDT | 305.00 | 0.09 | 0.05 | 1.90 | 0.00 | - | 1 | 74 | 168.95% |
| ISRG240419P00310000 | 2024-04-18 3:59PM EDT | 310.00 | 0.30 | 0.05 | 0.30 | +0.18 | +150.00% | 13 | 61 | 116.80% |
| ISRG240419P00315000 | 2024-04-18 3:57PM EDT | 315.00 | 0.13 | 0.00 | 0.25 | -0.07 | -35.00% | 114 | 53 | 102.93% |
| ISRG240419P00320000 | 2024-04-18 3:59PM EDT | 320.00 | 0.19 | 0.15 | 0.25 | -0.05 | -20.83% | 754 | 102 | 101.17% |
| ISRG240419P00325000 | 2024-04-18 3:59PM EDT | 325.00 | 0.35 | 0.25 | 0.35 | +0.09 | +34.62% | 165 | 131 | 98.63% |
| ISRG240419P00330000 | 2024-04-18 3:59PM EDT | 330.00 | 0.44 | 0.35 | 0.45 | -0.01 | -2.22% | 501 | 239 | 94.04% |
| ISRG240419P00335000 | 2024-04-18 3:59PM EDT | 335.00 | 0.77 | 0.75 | 0.80 | +0.17 | +28.33% | 632 | 353 | 97.07% |
| ISRG240419P00340000 | 2024-04-18 3:59PM EDT | 340.00 | 1.18 | 1.10 | 1.50 | +0.08 | +7.27% | 756 | 1,476 | 98.63% |
| ISRG240419P00345000 | 2024-04-18 3:59PM EDT | 345.00 | 1.85 | 1.80 | 2.20 | +0.15 | +8.82% | 387 | 1,122 | 99.29% |
| ISRG240419P00350000 | 2024-04-18 4:00PM EDT | 350.00 | 2.80 | 2.70 | 3.00 | +0.50 | +21.74% | 1,316 | 1,611 | 98.54% |
| ISRG240419P00355000 | 2024-04-18 3:59PM EDT | 355.00 | 3.96 | 3.70 | 4.20 | +0.49 | +14.12% | 311 | 393 | 97.71% |
| ISRG240419P00360000 | 2024-04-18 3:59PM EDT | 360.00 | 5.60 | 5.20 | 5.70 | +0.60 | +12.00% | 294 | 322 | 97.91% |
| ISRG240419P00365000 | 2024-04-18 3:59PM EDT | 365.00 | 7.20 | 7.10 | 7.70 | +0.37 | +5.42% | 121 | 246 | 99.07% |
| ISRG240419P00370000 | 2024-04-18 3:59PM EDT | 370.00 | 9.70 | 9.40 | 9.90 | +0.90 | +10.23% | 219 | 421 | 99.56% |
| ISRG240419P00372500 | 2024-04-18 3:58PM EDT | 372.50 | 11.05 | 10.50 | 12.00 | +1.41 | +14.63% | 194 | 44 | 102.87% |
| ISRG240419P00375000 | 2024-04-18 3:50PM EDT | 375.00 | 11.75 | 11.90 | 12.70 | +0.65 | +5.86% | 494 | 700 | 100.34% |
| ISRG240419P00377500 | 2024-04-18 3:55PM EDT | 377.50 | 13.65 | 13.40 | 14.10 | +1.25 | +10.08% | 47 | 320 | 100.66% |
| ISRG240419P00380000 | 2024-04-18 3:49PM EDT | 380.00 | 15.44 | 14.90 | 15.60 | +1.01 | +7.00% | 293 | 937 | 100.64% |
| ISRG240419P00382500 | 2024-04-18 3:59PM EDT | 382.50 | 17.02 | 16.50 | 17.30 | -0.13 | -0.76% | 67 | 114 | 101.25% |
| ISRG240419P00385000 | 2024-04-18 3:54PM EDT | 385.00 | 18.18 | 18.00 | 19.00 | +1.42 | +8.47% | 399 | 827 | 100.59% |
| ISRG240419P00387500 | 2024-04-18 3:58PM EDT | 387.50 | 20.32 | 19.70 | 21.00 | +5.60 | +38.04% | 120 | 180 | 101.66% |
| ISRG240419P00390000 | 2024-04-18 3:53PM EDT | 390.00 | 21.61 | 21.30 | 22.80 | +1.18 | +5.78% | 51 | 361 | 100.44% |
| ISRG240419P00392500 | 2024-04-18 3:54PM EDT | 392.50 | 24.00 | 23.30 | 24.60 | +1.23 | +5.40% | 11 | 82 | 100.56% |
| ISRG240419P00395000 | 2024-04-18 3:58PM EDT | 395.00 | 26.14 | 25.20 | 26.60 | +1.34 | +5.40% | 69 | 281 | 100.51% |
| ISRG240419P00397500 | 2024-04-18 3:36PM EDT | 397.50 | 28.35 | 26.80 | 31.70 | +1.75 | +6.58% | 3 | 30 | 116.77% |
| ISRG240419P00400000 | 2024-04-18 3:55PM EDT | 400.00 | 30.35 | 28.70 | 34.00 | +1.95 | +6.87% | 19 | 144 | 118.12% |
| ISRG240419P00402500 | 2024-04-18 3:53PM EDT | 402.50 | 31.50 | 30.70 | 35.60 | +0.50 | +1.61% | 2 | 11 | 115.09% |
| ISRG240419P00405000 | 2024-04-18 2:09PM EDT | 405.00 | 33.20 | 32.70 | 35.70 | +0.30 | +0.91% | 3 | 63 | 99.27% |
| ISRG240419P00410000 | 2024-04-18 3:47PM EDT | 410.00 | 38.50 | 36.90 | 40.20 | +4.25 | +12.41% | 32 | 42 | 96.68% |
| ISRG240419P00415000 | 2024-04-15 9:36AM EDT | 415.00 | 30.80 | 39.10 | 44.80 | 0.00 | - | 4 | 12 | 128.91% |
| ISRG240419P00420000 | 2024-04-18 2:26PM EDT | 420.00 | 46.61 | 43.80 | 50.50 | +19.51 | +71.99% | 2 | 6 | 149.76% |
| ISRG240419P00425000 | 2024-03-04 3:39PM EDT | 425.00 | 29.00 | 39.10 | 45.30 | 0.00 | - | 10 | 9 | 0.00% |
| ISRG240419P00430000 | 2024-03-05 10:47AM EDT | 430.00 | 37.10 | 45.30 | 46.90 | 0.00 | - | - | 2 | 0.00% |
| ISRG240419P00435000 | 2024-03-05 3:30PM EDT | 435.00 | 48.40 | 51.70 | 59.00 | 0.00 | - | 2 | 3 | 0.00% |
| ISRG240419P00440000 | 2024-04-17 12:25PM EDT | 440.00 | 68.17 | 63.10 | 71.70 | 0.00 | - | 1 | 0 | 84.38% |
| ISRG240419P00450000 | 2024-04-15 3:15PM EDT | 450.00 | 72.30 | 73.00 | 80.30 | 0.00 | - | 1 | 1 | 200.39% |
| ISRG240419P00460000 | 2024-03-04 1:07PM EDT | 460.00 | 60.60 | 73.70 | 78.50 | 0.00 | - | 6 | 0 | 0.00% |
| ISRG240419P00490000 | 2024-04-17 11:21AM EDT | 490.00 | 115.17 | 113.20 | 121.50 | 0.00 | - | 1 | 1 | 285.45% |
