La bourse ferme dans 52 min
CAC 40
7 229,57 -35,92 (-0,49 %) Euro Stoxx 50
4 335,21 -19,20 (-0,44 %) Dow Jones
35 366,80 +33,33 (+0,09 %) EUR/USD
1,0973 +0,0014 (+0,13 %) Gold future
2 025,60 +13,20 (+0,66 %) Bitcoin EUR
34 056,84 +390,23 (+1,16 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:38AM EST. Marché ouvert.
Options d’achatpour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG231201C00170000 | 2023-11-13 12:31PM EST | 170.00 | 113.90 | 140.00 | 142.70 | 0.00 | - | - | 1 | 294.43% |
| ISRG231201C00235000 | 2023-11-14 10:13AM EST | 235.00 | 58.40 | 75.40 | 77.00 | 0.00 | - | - | 1 | 144.53% |
| ISRG231201C00250000 | 2023-11-17 10:57AM EST | 250.00 | 56.80 | 60.80 | 62.10 | 0.00 | - | 1 | 2 | 126.27% |
| ISRG231201C00255000 | 2023-11-13 9:30AM EST | 255.00 | 30.83 | 55.70 | 56.90 | 0.00 | - | 1 | 4 | 111.82% |
| ISRG231201C00260000 | 2023-11-10 10:41AM EST | 260.00 | 15.19 | 50.20 | 52.70 | 0.00 | - | 1 | 12 | 107.37% |
| ISRG231201C00265000 | 2023-11-22 1:20PM EST | 265.00 | 52.00 | 46.10 | 47.10 | 0.00 | - | 2 | 12 | 102.00% |
| ISRG231201C00267500 | 2023-11-27 1:24PM EST | 267.50 | 46.72 | 43.60 | 44.40 | 0.00 | - | 7 | 7 | 94.73% |
| ISRG231201C00270000 | 2023-11-28 9:35AM EST | 270.00 | 42.00 | 39.60 | 42.40 | -5.65 | -11.86% | 5 | 64 | 74.41% |
| ISRG231201C00272500 | 2023-11-24 10:46AM EST | 272.50 | 45.02 | 38.00 | 39.40 | 0.00 | - | 3 | 3 | 77.25% |
| ISRG231201C00275000 | 2023-11-20 2:23PM EST | 275.00 | 35.76 | 35.30 | 37.80 | -1.44 | -3.87% | 1 | 62 | 81.84% |
| ISRG231201C00277500 | 2023-11-20 3:33PM EST | 277.50 | 35.23 | 33.60 | 35.00 | 0.00 | - | 4 | 3 | 82.20% |
| ISRG231201C00280000 | 2023-11-27 12:14PM EST | 280.00 | 34.28 | 30.30 | 32.50 | 0.00 | - | 3 | 47 | 69.09% |
| ISRG231201C00282500 | 2023-11-27 11:57AM EST | 282.50 | 32.40 | 27.80 | 30.30 | 0.00 | - | 1 | 1 | 67.63% |
| ISRG231201C00285000 | 2023-11-27 3:35PM EST | 285.00 | 30.80 | 25.10 | 27.90 | 0.00 | - | 2 | 34 | 61.87% |
| ISRG231201C00287500 | 2023-11-16 2:55PM EST | 287.50 | 18.00 | 23.70 | 24.30 | 0.00 | - | - | 2 | 57.13% |
| ISRG231201C00290000 | 2023-11-27 3:35PM EST | 290.00 | 25.80 | 21.10 | 21.80 | 0.00 | - | 10 | 106 | 51.47% |
| ISRG231201C00292500 | 2023-11-27 9:47AM EST | 292.50 | 21.18 | 18.00 | 20.30 | 0.00 | - | 2 | 5 | 65.09% |
| ISRG231201C00295000 | 2023-11-27 1:19PM EST | 295.00 | 17.00 | 16.30 | 17.10 | -2.08 | -10.90% | 2 | 31 | 50.93% |
| ISRG231201C00297500 | 2023-11-20 9:58AM EST | 297.50 | 13.60 | 13.50 | 14.70 | 0.00 | - | 4 | 2 | 46.58% |
| ISRG231201C00300000 | 2023-11-27 12:27PM EST | 300.00 | 14.50 | 10.70 | 12.70 | 0.00 | - | 13 | 89 | 46.12% |
| ISRG231201C00305000 | 2023-11-28 10:07AM EST | 305.00 | 6.80 | 7.00 | 7.60 | -3.34 | -32.94% | 2 | 239 | 32.34% |
| ISRG231201C00310000 | 2023-11-28 10:18AM EST | 310.00 | 3.80 | 3.70 | 3.90 | -1.90 | -33.33% | 28 | 185 | 27.39% |
| ISRG231201C00315000 | 2023-11-28 9:43AM EST | 315.00 | 1.50 | 1.35 | 1.65 | -1.80 | -54.55% | 3 | 113 | 25.87% |
| ISRG231201C00320000 | 2023-11-28 9:40AM EST | 320.00 | 0.50 | 0.40 | 0.60 | -1.10 | -68.75% | 32 | 119 | 25.93% |
| ISRG231201C00325000 | 2023-11-28 9:40AM EST | 325.00 | 0.17 | 0.10 | 0.20 | -0.38 | -69.09% | 30 | 156 | 26.66% |
| ISRG231201C00330000 | 2023-11-28 10:21AM EST | 330.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 1 | 32 | 31.89% |
| ISRG231201C00335000 | 2023-11-27 10:06AM EST | 335.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 17 | 40.23% |
| ISRG231201C00340000 | 2023-11-21 9:56AM EST | 340.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 50.20% |
| ISRG231201C00345000 | 2023-10-19 9:24AM EST | 345.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 54.79% |
| ISRG231201C00350000 | 2023-10-23 10:07AM EST | 350.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 58.59% |
| ISRG231201C00375000 | 2023-11-20 11:17AM EST | 375.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 99.51% |
| ISRG231201C00415000 | 2023-10-16 11:22AM EST | 415.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | - | 2 | 188.92% |
Options de ventepour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG231201P00190000 | 2023-10-20 12:31PM EST | 190.00 | 0.26 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 308.11% |
| ISRG231201P00205000 | 2023-11-22 10:50AM EST | 205.00 | 0.77 | 0.00 | 0.05 | 0.00 | - | - | 3 | 140.63% |
| ISRG231201P00210000 | 2023-11-14 10:53AM EST | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 142.19% |
| ISRG231201P00215000 | 2023-11-20 3:13PM EST | 215.00 | 0.13 | 0.00 | 0.80 | 0.00 | - | 6 | 14 | 175.59% |
| ISRG231201P00220000 | 2023-11-15 2:18PM EST | 220.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 5 | 21 | 126.56% |
| ISRG231201P00225000 | 2023-11-06 12:06PM EST | 225.00 | 0.71 | 0.00 | 0.80 | 0.00 | - | 2 | 14 | 156.64% |
| ISRG231201P00230000 | 2023-11-15 2:18PM EST | 230.00 | 0.76 | 0.00 | 0.80 | 0.00 | - | 1 | 11 | 147.36% |
| ISRG231201P00235000 | 2023-11-02 12:26PM EST | 235.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 4 | 6 | 138.28% |
| ISRG231201P00240000 | 2023-11-16 1:42PM EST | 240.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 1,130 | 129.30% |
| ISRG231201P00245000 | 2023-11-07 12:27PM EST | 245.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 1 | 9 | 120.41% |
| ISRG231201P00250000 | 2023-11-20 12:42PM EST | 250.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 12 | 389 | 83.20% |
| ISRG231201P00255000 | 2023-11-15 3:56PM EST | 255.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 41 | 103.03% |
| ISRG231201P00257500 | 2023-11-13 1:31PM EST | 257.50 | 0.75 | 0.00 | 0.15 | 0.00 | - | - | 1 | 76.76% |
| ISRG231201P00260000 | 2023-11-17 9:37AM EST | 260.00 | 2.24 | 0.00 | 0.20 | 0.00 | - | 10 | 35 | 76.17% |
| ISRG231201P00262500 | 2023-11-20 9:44AM EST | 262.50 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 11 | 90.23% |
| ISRG231201P00265000 | 2023-11-20 12:42PM EST | 265.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 66.41% |
| ISRG231201P00267500 | 2023-11-14 1:26PM EST | 267.50 | 0.90 | 0.00 | 0.80 | 0.00 | - | - | 1,105 | 81.74% |
| ISRG231201P00270000 | 2023-11-20 10:17AM EST | 270.00 | 0.23 | 0.00 | 0.80 | 0.00 | - | 1 | 14 | 77.54% |
| ISRG231201P00272500 | 2023-11-14 11:13AM EST | 272.50 | 1.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 56.06% |
| ISRG231201P00275000 | 2023-11-28 10:03AM EST | 275.00 | 0.45 | 0.00 | 0.80 | +0.40 | +800.00% | 1 | 21 | 69.14% |
| ISRG231201P00280000 | 2023-11-27 9:46AM EST | 280.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 55.47% |
| ISRG231201P00282500 | 2023-11-20 2:52PM EST | 282.50 | 0.24 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 49.51% |
| ISRG231201P00285000 | 2023-11-21 2:12PM EST | 285.00 | 0.28 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 52.30% |
| ISRG231201P00287500 | 2023-11-22 1:18PM EST | 287.50 | 0.15 | 0.00 | 0.85 | 0.00 | - | 2 | 5 | 57.69% |
| ISRG231201P00290000 | 2023-11-28 10:03AM EST | 290.00 | 0.40 | 0.00 | 0.40 | +0.35 | +700.00% | 1 | 64 | 43.75% |
| ISRG231201P00292500 | 2023-11-27 1:16PM EST | 292.50 | 0.12 | 0.00 | 0.90 | 0.00 | - | 5 | 10 | 48.83% |
| ISRG231201P00295000 | 2023-11-28 10:02AM EST | 295.00 | 0.20 | 0.10 | 0.20 | +0.06 | +42.86% | 1 | 41 | 30.08% |
| ISRG231201P00297500 | 2023-11-28 10:09AM EST | 297.50 | 0.30 | 0.15 | 0.25 | +0.10 | +50.00% | 1 | 15 | 27.44% |
| ISRG231201P00300000 | 2023-11-28 10:21AM EST | 300.00 | 0.40 | 0.25 | 0.40 | +0.13 | +48.15% | 6 | 49 | 26.17% |
| ISRG231201P00305000 | 2023-11-28 10:17AM EST | 305.00 | 0.87 | 0.80 | 0.95 | +0.44 | +102.33% | 10 | 78 | 23.05% |
| ISRG231201P00310000 | 2023-11-28 9:42AM EST | 310.00 | 2.35 | 2.35 | 2.60 | +0.97 | +70.29% | 5 | 82 | 22.58% |
| ISRG231201P00315000 | 2023-11-27 3:58PM EST | 315.00 | 3.10 | 4.90 | 5.30 | 0.00 | - | 19 | 23 | 19.80% |
| ISRG231201P00320000 | 2023-11-27 1:38PM EST | 320.00 | 6.20 | 8.60 | 9.40 | 0.00 | - | 3 | 16 | 15.92% |
| ISRG231201P00325000 | 2023-11-24 9:34AM EST | 325.00 | 8.60 | 12.90 | 14.50 | 0.00 | - | 1 | 1 | 26.12% |
| ISRG231201P00335000 | 2023-11-27 10:03AM EST | 335.00 | 21.70 | 22.80 | 24.90 | 0.00 | - | 2 | 3 | 50.29% |
| ISRG231201P00350000 | 2023-10-23 9:03AM EST | 350.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ISRG231201P00360000 | 2023-10-20 8:46AM EST | 360.00 | 98.50 | 52.60 | 55.80 | 0.00 | - | 10 | 0 | 149.73% |
| ISRG231201P00380000 | 2023-11-22 1:05PM EST | 380.00 | 63.60 | 68.20 | 69.10 | 0.00 | - | - | 0 | 0.00% |
