La bourse ferme dans 52 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
310,68-4,30 (-1,37 %)
À partir de 10:38AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG231201C001700002023-11-13 12:31PM EST170.00113.90140.00142.700.00--1294.43%
ISRG231201C002350002023-11-14 10:13AM EST235.0058.4075.4077.000.00--1144.53%
ISRG231201C002500002023-11-17 10:57AM EST250.0056.8060.8062.100.00-12126.27%
ISRG231201C002550002023-11-13 9:30AM EST255.0030.8355.7056.900.00-14111.82%
ISRG231201C002600002023-11-10 10:41AM EST260.0015.1950.2052.700.00-112107.37%
ISRG231201C002650002023-11-22 1:20PM EST265.0052.0046.1047.100.00-212102.00%
ISRG231201C002675002023-11-27 1:24PM EST267.5046.7243.6044.400.00-7794.73%
ISRG231201C002700002023-11-28 9:35AM EST270.0042.0039.6042.40-5.65-11.86%56474.41%
ISRG231201C002725002023-11-24 10:46AM EST272.5045.0238.0039.400.00-3377.25%
ISRG231201C002750002023-11-20 2:23PM EST275.0035.7635.3037.80-1.44-3.87%16281.84%
ISRG231201C002775002023-11-20 3:33PM EST277.5035.2333.6035.000.00-4382.20%
ISRG231201C002800002023-11-27 12:14PM EST280.0034.2830.3032.500.00-34769.09%
ISRG231201C002825002023-11-27 11:57AM EST282.5032.4027.8030.300.00-1167.63%
ISRG231201C002850002023-11-27 3:35PM EST285.0030.8025.1027.900.00-23461.87%
ISRG231201C002875002023-11-16 2:55PM EST287.5018.0023.7024.300.00--257.13%
ISRG231201C002900002023-11-27 3:35PM EST290.0025.8021.1021.800.00-1010651.47%
ISRG231201C002925002023-11-27 9:47AM EST292.5021.1818.0020.300.00-2565.09%
ISRG231201C002950002023-11-27 1:19PM EST295.0017.0016.3017.10-2.08-10.90%23150.93%
ISRG231201C002975002023-11-20 9:58AM EST297.5013.6013.5014.700.00-4246.58%
ISRG231201C003000002023-11-27 12:27PM EST300.0014.5010.7012.700.00-138946.12%
ISRG231201C003050002023-11-28 10:07AM EST305.006.807.007.60-3.34-32.94%223932.34%
ISRG231201C003100002023-11-28 10:18AM EST310.003.803.703.90-1.90-33.33%2818527.39%
ISRG231201C003150002023-11-28 9:43AM EST315.001.501.351.65-1.80-54.55%311325.87%
ISRG231201C003200002023-11-28 9:40AM EST320.000.500.400.60-1.10-68.75%3211925.93%
ISRG231201C003250002023-11-28 9:40AM EST325.000.170.100.20-0.38-69.09%3015626.66%
ISRG231201C003300002023-11-28 10:21AM EST330.000.050.000.15-0.13-72.22%13231.89%
ISRG231201C003350002023-11-27 10:06AM EST335.000.050.000.200.00-51740.23%
ISRG231201C003400002023-11-21 9:56AM EST340.000.150.000.600.00-1750.20%
ISRG231201C003450002023-10-19 9:24AM EST345.000.900.000.250.00-202054.79%
ISRG231201C003500002023-10-23 10:07AM EST350.000.350.000.400.00-1158.59%
ISRG231201C003750002023-11-20 11:17AM EST375.000.050.001.000.00--199.51%
ISRG231201C004150002023-10-16 11:22AM EST415.000.300.004.500.00--2188.92%
Options de ventepour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG231201P001900002023-10-20 12:31PM EST190.000.260.004.300.00-11308.11%
ISRG231201P002050002023-11-22 10:50AM EST205.000.770.000.050.00--3140.63%
ISRG231201P002100002023-11-14 10:53AM EST210.000.050.000.100.00-45142.19%
ISRG231201P002150002023-11-20 3:13PM EST215.000.130.000.800.00-614175.59%
ISRG231201P002200002023-11-15 2:18PM EST220.000.700.000.100.00-521126.56%
ISRG231201P002250002023-11-06 12:06PM EST225.000.710.000.800.00-214156.64%
ISRG231201P002300002023-11-15 2:18PM EST230.000.760.000.800.00-111147.36%
ISRG231201P002350002023-11-02 12:26PM EST235.000.750.000.800.00-46138.28%
ISRG231201P002400002023-11-16 1:42PM EST240.000.050.000.800.00-21,130129.30%
ISRG231201P002450002023-11-07 12:27PM EST245.000.750.000.800.00-19120.41%
ISRG231201P002500002023-11-20 12:42PM EST250.000.030.000.100.00-1238983.20%
ISRG231201P002550002023-11-15 3:56PM EST255.000.450.000.800.00-141103.03%
ISRG231201P002575002023-11-13 1:31PM EST257.500.750.000.150.00--176.76%
ISRG231201P002600002023-11-17 9:37AM EST260.002.240.000.200.00-103576.17%
ISRG231201P002625002023-11-20 9:44AM EST262.500.150.000.800.00-11190.23%
ISRG231201P002650002023-11-20 12:42PM EST265.000.170.000.150.00-22666.41%
ISRG231201P002675002023-11-14 1:26PM EST267.500.900.000.800.00--1,10581.74%
ISRG231201P002700002023-11-20 10:17AM EST270.000.230.000.800.00-11477.54%
ISRG231201P002725002023-11-14 11:13AM EST272.501.050.000.150.00--1056.06%
ISRG231201P002750002023-11-28 10:03AM EST275.000.450.000.80+0.40+800.00%12169.14%
ISRG231201P002800002023-11-27 9:46AM EST280.000.050.000.500.00-14355.47%
ISRG231201P002825002023-11-20 2:52PM EST282.500.240.000.200.00-1249.51%
ISRG231201P002850002023-11-21 2:12PM EST285.000.280.000.800.00-11252.30%
ISRG231201P002875002023-11-22 1:18PM EST287.500.150.000.850.00-2557.69%
ISRG231201P002900002023-11-28 10:03AM EST290.000.400.000.40+0.35+700.00%16443.75%
ISRG231201P002925002023-11-27 1:16PM EST292.500.120.000.900.00-51048.83%
ISRG231201P002950002023-11-28 10:02AM EST295.000.200.100.20+0.06+42.86%14130.08%
ISRG231201P002975002023-11-28 10:09AM EST297.500.300.150.25+0.10+50.00%11527.44%
ISRG231201P003000002023-11-28 10:21AM EST300.000.400.250.40+0.13+48.15%64926.17%
ISRG231201P003050002023-11-28 10:17AM EST305.000.870.800.95+0.44+102.33%107823.05%
ISRG231201P003100002023-11-28 9:42AM EST310.002.352.352.60+0.97+70.29%58222.58%
ISRG231201P003150002023-11-27 3:58PM EST315.003.104.905.300.00-192319.80%
ISRG231201P003200002023-11-27 1:38PM EST320.006.208.609.400.00-31615.92%
ISRG231201P003250002023-11-24 9:34AM EST325.008.6012.9014.500.00-1126.12%
ISRG231201P003350002023-11-27 10:03AM EST335.0021.7022.8024.900.00-2350.29%
ISRG231201P003500002023-10-23 9:03AM EST350.0073.500.000.000.00-1000.00%
ISRG231201P003600002023-10-20 8:46AM EST360.0098.5052.6055.800.00-100149.73%
ISRG231201P003800002023-11-22 1:05PM EST380.0063.6068.2069.100.00--00.00%