Marchés français ouverture 4 h 20 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
366,34-6,29 (-1,69 %)
À la clôture : 04:00PM EDT
365,00 -1,34 (-0,37 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240426C002950002024-04-10 3:57PM EDT295.0095.0467.0076.300.00-2092.87%
ISRG240426C003050002024-03-27 10:30AM EDT305.0095.3557.0066.000.00-1172.75%
ISRG240426C003100002024-04-11 1:11PM EDT310.0081.5152.9060.400.00--174.41%
ISRG240426C003150002024-04-10 3:57PM EDT315.0074.9147.0056.500.00-7771.78%
ISRG240426C003200002024-04-18 11:07AM EDT320.0055.0042.8050.70+55.00--265.48%
ISRG240426C003250002024-04-18 11:06AM EDT325.0050.1037.0046.10+50.10--252.64%
ISRG240426C003300002024-04-18 11:06AM EDT330.0045.2032.9041.10+45.20--358.55%
ISRG240426C003350002024-04-18 11:06AM EDT335.0040.6028.0036.30+40.60--354.39%
ISRG240426C003400002024-04-18 1:52PM EDT340.0033.2823.9028.70+33.28--365.41%
ISRG240426C003450002024-04-18 11:07AM EDT345.0032.1018.8025.00+32.10--267.81%
ISRG240426C003500002024-04-18 3:24PM EDT350.0027.0316.7020.300.00-4660.39%
ISRG240426C003550002024-04-19 10:45AM EDT355.0017.9610.5014.20-6.44-26.39%2842.42%
ISRG240426C003600002024-04-19 2:48PM EDT360.008.909.8010.40-11.10-55.50%494339.88%
ISRG240426C003650002024-04-19 3:45PM EDT365.006.516.807.30-10.39-61.48%513938.71%
ISRG240426C003700002024-04-19 3:53PM EDT370.004.704.404.90-9.96-67.94%1218238.21%
ISRG240426C003725002024-04-19 3:38PM EDT372.503.673.503.90+3.67-936337.82%
ISRG240426C003750002024-04-19 3:57PM EDT375.002.952.753.10-9.46-76.23%1217737.78%
ISRG240426C003775002024-04-19 3:58PM EDT377.502.302.102.35+2.30-1853037.16%
ISRG240426C003800002024-04-19 3:59PM EDT380.001.701.601.80-8.10-82.65%3797737.07%
ISRG240426C003825002024-04-19 3:51PM EDT382.501.261.301.40+1.26-2088337.38%
ISRG240426C003850002024-04-19 3:49PM EDT385.000.900.901.05-7.11-88.76%14015337.38%
ISRG240426C003875002024-04-19 2:59PM EDT387.500.750.700.85-6.82-90.09%272338.31%
ISRG240426C003900002024-04-19 3:52PM EDT390.000.550.550.70-5.90-91.47%1,28644539.38%
ISRG240426C003925002024-04-19 3:33PM EDT392.500.500.400.55+0.50-2281139.94%
ISRG240426C003950002024-04-19 2:35PM EDT395.000.400.300.45-4.45-91.75%587940.89%
ISRG240426C003975002024-04-19 12:32PM EDT397.500.540.250.45-4.14-88.46%252143.56%
ISRG240426C004000002024-04-19 3:29PM EDT400.000.200.200.45-4.00-95.24%34822346.14%
ISRG240426C004025002024-04-19 12:59PM EDT402.500.320.100.45+0.32-3448.68%
ISRG240426C004050002024-04-19 11:57AM EDT405.000.260.150.40-2.94-91.87%287250.05%
ISRG240426C004075002024-04-18 3:37PM EDT407.502.630.100.50+2.63--554.83%
ISRG240426C004100002024-04-19 2:41PM EDT410.000.150.100.50-2.60-94.55%2835452.10%
ISRG240426C004150002024-04-19 3:51PM EDT415.000.150.150.25-1.70-91.89%42574953.03%
ISRG240426C004200002024-04-19 3:23PM EDT420.000.050.050.15-1.34-96.40%315951.86%
ISRG240426C004250002024-04-19 12:55PM EDT425.000.050.050.50-0.99-95.19%437664.45%
ISRG240426C004300002024-04-19 11:01AM EDT430.000.050.000.45-0.60-92.31%448566.55%
ISRG240426C004350002024-04-19 9:59AM EDT435.000.130.000.70-0.47-78.33%42275.59%
ISRG240426C004400002024-04-19 9:52AM EDT440.000.100.000.50-0.45-81.82%2575.68%
ISRG240426C004450002024-04-19 10:53AM EDT445.000.130.000.30-0.52-80.00%31574.02%
ISRG240426C004500002024-04-19 3:23PM EDT450.000.050.000.10-0.35-87.50%236767.97%
ISRG240426C004550002024-04-18 2:07PM EDT455.000.200.000.600.00-1489.45%
ISRG240426C004600002024-04-12 2:45PM EDT460.000.400.001.500.00-322108.30%
ISRG240426C004650002024-04-05 1:51PM EDT465.000.650.002.600.00-11124.90%
ISRG240426C004700002024-04-03 12:58PM EDT470.000.250.001.500.00-2030116.46%
ISRG240426C004800002024-04-19 9:30AM EDT480.000.050.000.05+0.05-3080.86%
ISRG240426C005100002024-04-17 9:30AM EDT510.000.100.001.50+0.10--2146.29%
ISRG240426C005300002024-04-15 1:51PM EDT530.000.080.002.60+0.08--5175.63%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG240426P002900002024-04-09 10:00AM EDT290.000.480.001.500.00--4115.53%
ISRG240426P002950002024-04-17 1:17PM EDT295.000.550.000.100.00-1673.05%
ISRG240426P003000002024-04-19 3:19PM EDT300.000.050.000.15-0.19-79.17%31471.09%
ISRG240426P003050002024-04-15 2:10PM EDT305.000.450.001.500.00-1394.53%
ISRG240426P003100002024-04-18 3:38PM EDT310.000.900.001.500.00-1487.60%
ISRG240426P003150002024-04-18 3:06PM EDT315.000.450.001.60+0.45--181.88%
ISRG240426P003200002024-04-19 9:47AM EDT320.000.050.000.05-0.55-91.67%12547.85%
ISRG240426P003250002024-04-19 12:45PM EDT325.000.070.000.10+0.07-53247.07%
ISRG240426P003300002024-04-19 3:57PM EDT330.000.150.050.55-1.00-86.96%44344056.30%
ISRG240426P003350002024-04-19 3:52PM EDT335.000.250.200.30-1.50-85.71%651,26743.95%
ISRG240426P003400002024-04-19 3:59PM EDT340.000.410.350.45-1.89-82.17%20812441.26%
ISRG240426P003450002024-04-19 3:27PM EDT345.000.750.600.75-2.45-76.56%971,18739.48%
ISRG240426P003500002024-04-19 3:59PM EDT350.001.251.151.35-2.98-70.45%55021638.87%
ISRG240426P003550002024-04-19 3:48PM EDT355.002.142.002.30-3.26-60.37%40010738.27%
ISRG240426P003600002024-04-19 3:56PM EDT360.003.443.303.60-3.72-51.96%20813736.96%
ISRG240426P003650002024-04-19 3:56PM EDT365.005.345.205.70-3.99-42.77%21320037.18%
ISRG240426P003700002024-04-19 3:59PM EDT370.008.107.808.40-3.10-27.68%1129637.26%
ISRG240426P003725002024-04-19 3:58PM EDT372.509.499.409.80+9.49-1382736.19%
ISRG240426P003750002024-04-19 3:50PM EDT375.0011.5010.9013.30-2.10-15.44%408947.72%
ISRG240426P003775002024-04-19 3:14PM EDT377.5014.1012.7016.10+14.10-222454.69%
ISRG240426P003800002024-04-19 3:50PM EDT380.0015.7314.7015.70-1.17-6.92%583839.00%
ISRG240426P003825002024-04-19 2:22PM EDT382.5016.3015.4019.90-1.25-7.12%132055.88%
ISRG240426P003850002024-04-19 3:51PM EDT385.0019.9017.1020.50-0.30-1.49%427545.07%
ISRG240426P003875002024-04-19 2:31PM EDT387.5021.8520.2025.30+0.28+1.30%147067.26%
ISRG240426P003900002024-04-19 3:09PM EDT390.0024.4821.3027.40+0.43+1.79%454268.30%
ISRG240426P003925002024-04-18 10:51AM EDT392.5023.7525.5029.700.00-21551.56%
ISRG240426P003950002024-04-19 2:48PM EDT395.0030.5226.8032.50+3.48+12.87%102676.81%
ISRG240426P003975002024-04-19 10:34AM EDT397.5029.7928.0035.00+29.79-2280.54%
ISRG240426P004000002024-04-19 10:45AM EDT400.0029.1532.5036.00-1.60-5.20%23370.70%
ISRG240426P004025002024-04-17 9:53AM EDT402.5028.7034.0039.400.00-1150.59%
ISRG240426P004050002024-04-19 1:25PM EDT405.0035.0036.4041.90-0.20-0.57%21952.10%
ISRG240426P004100002024-04-04 2:50PM EDT410.0031.7639.7047.400.00-1297.19%
ISRG240426P004200002024-03-18 12:27PM EDT420.0029.7043.8051.800.00-330.00%
ISRG240426P004300002024-04-16 11:20AM EDT430.0051.3159.0068.70+51.31--564.94%
ISRG240426P004500002024-03-18 9:37AM EDT450.0053.5571.1078.900.00-110.00%