La bourse ferme dans 6 h 16 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
193,36+5,92 (+3,16 %)
À la clôture : 04:00PM EDT
195,00 +1,64 (+0,85 %)
Avant Bourse : 04:43AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG221007C001700002022-09-26 9:37AM EDT170.0023.100.000.000.00--00.00%
ISRG221007C001750002022-09-27 12:02PM EDT175.0014.100.000.000.00--00.00%
ISRG221007C001775002022-09-29 9:45AM EDT177.5012.600.000.000.00-200.00%
ISRG221007C001800002022-09-30 1:48PM EDT180.0010.800.000.000.00-300.00%
ISRG221007C001825002022-10-03 1:59PM EDT182.5011.520.000.000.00-200.00%
ISRG221007C001850002022-09-30 2:39PM EDT185.007.000.000.000.00-1000.00%
ISRG221007C001875002022-10-03 10:00AM EDT187.506.500.000.000.00-100.00%
ISRG221007C001900002022-10-03 3:52PM EDT190.006.000.000.000.00-32500.00%
ISRG221007C001925002022-10-03 1:54PM EDT192.504.050.000.000.00-1600.00%
ISRG221007C001950002022-10-03 3:56PM EDT195.002.750.000.000.00-6403.13%
ISRG221007C001975002022-10-03 3:25PM EDT197.502.250.000.000.00-6506.25%
ISRG221007C002000002022-10-03 3:39PM EDT200.001.350.000.000.00-9906.25%
ISRG221007C002025002022-10-03 2:20PM EDT202.500.700.000.000.00-11012.50%
ISRG221007C002050002022-10-03 2:28PM EDT205.000.450.000.000.00-12012.50%
ISRG221007C002075002022-10-03 3:37PM EDT207.500.290.000.000.00-52012.50%
ISRG221007C002100002022-10-03 12:28PM EDT210.000.120.000.000.00-3012.50%
ISRG221007C002125002022-09-30 2:43PM EDT212.500.130.000.000.00-44025.00%
ISRG221007C002150002022-09-30 10:30AM EDT215.000.250.000.000.00-1025.00%
ISRG221007C002175002022-09-26 12:03PM EDT217.500.200.000.000.00--025.00%
ISRG221007C002200002022-09-30 11:36AM EDT220.000.150.000.000.00-2025.00%
ISRG221007C002225002022-09-30 11:52AM EDT222.500.050.000.000.00-3025.00%
ISRG221007C002250002022-10-03 2:39PM EDT225.000.100.000.000.00-20025.00%
ISRG221007C002300002022-09-26 10:38AM EDT230.000.140.000.000.00-6025.00%
ISRG221007C002350002022-10-03 11:47AM EDT235.000.050.000.000.00-33050.00%
ISRG221007C002400002022-09-12 11:49AM EDT240.001.850.000.000.00-4050.00%
ISRG221007C002450002022-09-14 2:44PM EDT245.000.380.000.000.00-10050.00%
ISRG221007C002500002022-09-07 1:25PM EDT250.002.000.000.000.00-3050.00%
ISRG221007C002700002022-08-30 11:24AM EDT270.000.350.000.150.00--1130.47%
ISRG221007C002750002022-08-30 3:29PM EDT275.000.250.000.050.00-2023121.88%
ISRG221007C002800002022-09-07 2:37PM EDT280.000.200.000.000.00-4050.00%
ISRG221007C002850002022-09-13 3:35PM EDT285.000.150.000.000.00-1050.00%
ISRG221007C002900002022-09-07 2:38PM EDT290.000.100.000.000.00-1050.00%
ISRG221007C003000002022-09-23 12:27PM EDT300.000.050.000.000.00-2050.00%
ISRG221007C003050002022-08-30 9:56AM EDT305.000.750.000.850.00--6214.45%
ISRG221007C003100002022-10-03 1:29PM EDT310.000.010.000.000.00-165050.00%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ISRG221007P001250002022-10-03 1:28PM EDT125.000.010.000.000.00-467050.00%
ISRG221007P001300002022-09-28 3:58PM EDT130.000.050.000.000.00-22050.00%
ISRG221007P001340002022-09-27 11:23AM EDT134.000.100.000.000.00--050.00%
ISRG221007P001350002022-09-28 3:47PM EDT135.000.050.000.000.00-6050.00%
ISRG221007P001380002022-09-29 10:36AM EDT138.000.090.000.000.00--050.00%
ISRG221007P001400002022-09-19 11:05AM EDT140.000.330.000.000.00-5050.00%
ISRG221007P001430002022-09-28 12:22PM EDT143.000.100.000.000.00--050.00%
ISRG221007P001450002022-08-29 3:15PM EDT145.000.600.050.600.00--3148.44%
ISRG221007P001500002022-10-03 10:29AM EDT150.000.100.000.000.00-8050.00%
ISRG221007P001550002022-09-29 10:13AM EDT155.000.250.000.000.00--050.00%
ISRG221007P001600002022-10-03 1:13PM EDT160.000.070.000.000.00-3050.00%
ISRG221007P001650002022-10-03 10:25AM EDT165.000.150.000.000.00-1025.00%
ISRG221007P001675002022-10-03 2:07PM EDT167.500.100.000.000.00-60025.00%
ISRG221007P001700002022-10-03 2:58PM EDT170.000.150.000.000.00-37025.00%
ISRG221007P001725002022-10-03 2:53PM EDT172.500.210.000.000.00-2025.00%
ISRG221007P001750002022-10-03 2:04PM EDT175.000.300.000.000.00-35025.00%
ISRG221007P001775002022-10-03 2:53PM EDT177.500.320.000.000.00-22025.00%
ISRG221007P001800002022-10-03 3:52PM EDT180.000.420.000.000.00-15012.50%
ISRG221007P001825002022-10-03 1:43PM EDT182.500.740.000.000.00-22012.50%
ISRG221007P001850002022-10-03 2:48PM EDT185.000.800.000.000.00-7012.50%
ISRG221007P001875002022-10-03 3:43PM EDT187.501.250.000.000.00-1306.25%
ISRG221007P001900002022-10-03 3:50PM EDT190.001.900.000.000.00-1403.13%
ISRG221007P001925002022-10-03 11:55AM EDT192.503.800.000.000.00-201.56%
ISRG221007P001950002022-10-03 3:31PM EDT195.003.400.000.000.00-1400.00%
ISRG221007P001975002022-10-03 3:12PM EDT197.504.950.000.000.00-400.00%
ISRG221007P002000002022-10-03 2:26PM EDT200.006.920.000.000.00-200.00%
ISRG221007P002025002022-10-03 3:05PM EDT202.508.600.000.000.00-500.00%
ISRG221007P002050002022-09-28 11:25AM EDT205.0015.200.000.000.00-1400.00%
ISRG221007P002075002022-09-27 11:24AM EDT207.5018.600.000.000.00--00.00%
ISRG221007P002100002022-09-30 11:12AM EDT210.0016.330.000.000.00-800.00%
ISRG221007P002150002022-09-14 11:59AM EDT215.009.500.000.000.00-100.00%
ISRG221007P002200002022-09-13 11:35AM EDT220.0011.000.000.000.00-100.00%
ISRG221007P002250002022-09-22 2:22PM EDT225.0035.340.000.000.00--00.00%
ISRG221007P002300002022-09-23 2:56PM EDT230.0042.440.000.000.00-100.00%
ISRG221007P002400002022-09-08 1:58PM EDT240.0026.590.000.000.00--00.00%