La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0718 +0,0046 (+0,43 %) Gold future
2 330,20 +27,30 (+1,19 %) Bitcoin EUR
53 945,97 -2 191,20 (-3,90 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:350.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503C00350000 | 2024-04-19 3:34PM EDT | 2024-05-03 | 20.00 | 19.70 | 26.60 | 0.00 | - | 2 | 2 | 61.67% |
| ISRG240510C00350000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 23.30 | 20.60 | 25.30 | 0.00 | - | 1 | 1 | 47.38% |
| ISRG240517C00350000 | 2024-04-29 3:23PM EDT | 2024-05-17 | 25.58 | 21.70 | 27.50 | 0.00 | - | 1 | 101 | 45.31% |
| ISRG240524C00350000 | 2024-04-24 1:45PM EDT | 2024-05-24 | 29.10 | 21.90 | 27.40 | 0.00 | - | 2 | 2 | 37.80% |
| ISRG240621C00350000 | 2024-05-01 1:45PM EDT | 2024-06-21 | 29.70 | 27.10 | 30.70 | -0.20 | -0.67% | 2 | 1,066 | 32.75% |
| ISRG240719C00350000 | 2024-04-29 12:56PM EDT | 2024-07-19 | 37.00 | 34.00 | 38.80 | 0.00 | - | 1 | 44 | 39.46% |
| ISRG241018C00350000 | 2024-05-01 10:37AM EDT | 2024-10-18 | 45.70 | 45.60 | 49.60 | -10.49 | -18.67% | 1 | 7 | 38.44% |
| ISRG250117C00350000 | 2024-04-26 1:10PM EDT | 2025-01-17 | 60.53 | 54.10 | 58.90 | 0.00 | - | 1 | 358 | 38.92% |
| ISRG250620C00350000 | 2024-03-19 10:41AM EDT | 2025-06-20 | 85.00 | 73.30 | 79.70 | 0.00 | - | 1 | 1 | 44.87% |
| ISRG260116C00350000 | 2024-04-30 1:23PM EDT | 2026-01-16 | 88.13 | 85.40 | 90.60 | 0.00 | - | 2 | 28 | 42.60% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503P00350000 | 2024-04-30 11:28AM EDT | 2024-05-03 | 0.10 | 0.05 | 0.60 | 0.00 | - | 17 | 96 | 48.05% |
| ISRG240510P00350000 | 2024-04-29 12:47PM EDT | 2024-05-10 | 0.75 | 0.50 | 0.65 | +0.05 | +7.14% | 1 | 38 | 26.86% |
| ISRG240517P00350000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 0.68 | 1.25 | 1.55 | -0.62 | -47.69% | 22 | 633 | 26.48% |
| ISRG240524P00350000 | 2024-05-01 1:44PM EDT | 2024-05-24 | 2.30 | 1.95 | 2.70 | +0.38 | +19.79% | 2 | 40 | 27.19% |
| ISRG240531P00350000 | 2024-04-30 3:11PM EDT | 2024-05-31 | 2.63 | 2.45 | 3.00 | 0.00 | - | 290 | 295 | 24.95% |
| ISRG240621P00350000 | 2024-05-01 11:39AM EDT | 2024-06-21 | 4.95 | 4.90 | 5.30 | -0.26 | -4.99% | 1 | 624 | 24.79% |
| ISRG240719P00350000 | 2024-05-01 1:14PM EDT | 2024-07-19 | 8.60 | 8.10 | 10.90 | +0.70 | +8.86% | 1 | 110 | 29.56% |
| ISRG241018P00350000 | 2024-04-29 1:35PM EDT | 2024-10-18 | 14.86 | 15.00 | 18.40 | 0.00 | - | 2 | 112 | 28.39% |
| ISRG250117P00350000 | 2024-04-25 10:33AM EDT | 2025-01-17 | 23.80 | 21.70 | 26.60 | 0.00 | - | 9 | 734 | 29.96% |
| ISRG250620P00350000 | 2024-03-28 12:12PM EDT | 2025-06-20 | 25.70 | 25.80 | 28.80 | 0.00 | - | 5 | 5 | 25.27% |
| ISRG260116P00350000 | 2024-04-23 3:39PM EDT | 2026-01-16 | 35.90 | 35.80 | 39.20 | 0.00 | - | 1 | 15 | 26.30% |
