La bourse est fermée

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
190,52-0,56 (-0,29 %)
À la clôture : 04:00PM EDT
191,00 +0,48 (+0,25 %)
Échanges après Bourse : 07:51PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG220930C002000002022-09-23 3:59PM EDT200.001.121.001.25-0.58-34.12%293944.90%
ISRG220930C002050002022-09-23 1:13PM EDT205.000.400.350.50-0.28-41.18%111543.80%
ISRG220930C002075002022-09-23 3:43PM EDT207.500.300.200.35-0.13-30.23%51544.92%
ISRG220930C002100002022-09-22 3:56PM EDT210.000.300.100.550.00-21855.27%
ISRG220930C002125002022-09-23 10:52AM EDT212.500.120.050.55-0.06-33.33%28752.54%
ISRG220930C002150002022-09-22 3:21PM EDT215.000.150.000.500.00-34954.88%
ISRG220930C002175002022-09-22 3:30PM EDT217.500.100.000.450.00-41357.91%
ISRG220930C002200002022-09-23 9:30AM EDT220.000.050.000.95-0.53-91.38%132671.73%
ISRG220930C002225002022-09-21 3:04PM EDT222.500.250.001.350.00-11582.18%
ISRG220930C002250002022-09-22 1:28PM EDT225.000.250.001.450.00-21787.99%
ISRG220930C002275002022-09-19 11:48AM EDT227.500.350.001.350.00-1690.92%
ISRG220930C002300002022-09-19 1:55PM EDT230.000.150.001.500.00-145997.36%
ISRG220930C002325002022-09-19 1:58PM EDT232.500.150.004.300.00-611133.11%
ISRG220930C002350002022-09-20 3:29PM EDT235.000.150.004.300.00-116126137.89%
ISRG220930C002400002022-09-23 9:30AM EDT240.000.150.001.35-0.36-70.59%538111.18%
ISRG220930C002450002022-09-22 9:32AM EDT245.000.050.001.200.00-24116.02%
ISRG220930C002500002022-08-26 12:46PM EDT250.001.050.000.200.00-2392.97%
ISRG220930C002600002022-08-22 12:02PM EDT260.000.670.001.400.00-13141.02%
ISRG220930C002800002022-09-20 9:50AM EDT280.000.050.000.900.00-1011154.49%
ISRG220930C002850002022-08-31 11:51AM EDT285.000.200.000.100.00--2120.31%
ISRG220930C002900002022-08-24 2:20PM EDT290.000.300.000.900.00-13165.82%
ISRG220930C002950002022-08-29 10:25AM EDT295.000.210.000.900.00-153171.29%
ISRG220930C003000002022-09-20 1:16PM EDT300.000.050.000.050.00-1150124.22%
ISRG220930C003050002022-09-12 3:47PM EDT305.000.050.000.350.00-536158.98%
ISRG220930C003100002022-09-16 11:23AM EDT310.000.050.000.150.00-8397148.05%
ISRG220930C003150002022-09-12 9:50AM EDT315.000.050.000.250.00--5161.33%
ISRG220930C003200002022-09-22 1:05PM EDT320.000.010.000.100.00-30825150.00%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG220930P001250002022-09-23 2:22PM EDT125.000.050.000.100.00-451,959130.86%
ISRG220930P001300002022-09-23 2:59PM EDT130.000.050.000.100.00-10630119.53%
ISRG220930P001350002022-09-23 12:18PM EDT135.000.100.000.35-0.02-16.67%638128.52%
ISRG220930P001400002022-09-23 10:41AM EDT140.000.050.000.25-0.05-50.00%110110.94%
ISRG220930P001600002022-09-23 3:03PM EDT160.000.200.050.30-0.05-20.00%8671.48%
ISRG220930P001650002022-09-23 3:57PM EDT165.000.300.250.35-0.08-21.05%1011667.19%
ISRG220930P001700002022-09-23 3:52PM EDT170.000.470.400.55-0.16-25.40%81561.62%
ISRG220930P001750002022-09-23 3:58PM EDT175.000.800.700.95+0.01+1.27%301657.37%
ISRG220930P001800002022-09-23 2:55PM EDT180.002.141.251.95+0.74+52.86%713255.66%
ISRG220930P001850002022-09-23 3:23PM EDT185.003.152.252.70+0.80+34.04%84251.88%
ISRG220930P001900002022-09-23 3:51PM EDT190.004.484.104.50+0.48+12.00%4711748.88%
ISRG220930P001950002022-09-23 3:27PM EDT195.008.156.607.40+1.55+23.48%154649.02%
ISRG220930P001975002022-09-22 12:22PM EDT197.509.608.209.00+0.84+9.59%13047.49%
ISRG220930P002000002022-09-23 3:23PM EDT200.0011.948.0014.00+2.04+20.61%24384.42%
ISRG220930P002050002022-09-23 10:11AM EDT205.0016.8011.8017.50+4.00+31.25%43682.47%
ISRG220930P002075002022-09-23 2:54PM EDT207.5020.1616.3018.10+4.19+26.24%21761.62%
ISRG220930P002100002022-09-23 10:11AM EDT210.0020.9517.3022.40+2.76+15.17%23650.29%
ISRG220930P002125002022-09-13 10:13AM EDT212.506.2119.0025.200.00-21105.42%
ISRG220930P002150002022-09-22 3:59PM EDT215.0025.8521.3028.20+2.25+9.53%11155.76%
ISRG220930P002200002022-09-20 3:54PM EDT220.0020.4026.3033.000.00-2958.98%
ISRG220930P002225002022-09-16 12:54PM EDT222.5018.5729.2035.200.00--065.63%
ISRG220930P002250002022-09-22 2:22PM EDT225.0035.2431.3038.300.00-10074.22%
ISRG220930P002300002022-09-22 3:39PM EDT230.0038.3036.4042.800.00-101169.92%
ISRG220930P002350002022-08-30 9:54AM EDT235.0026.2541.6048.200.00-1093.95%
ISRG220930P002400002022-08-22 12:08PM EDT240.0023.1140.4047.800.00-200.00%
ISRG220930P002450002022-08-22 9:43AM EDT245.0026.080.000.000.00-100.00%