La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 975,23 -1 190,30 (-1,98 %)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503C00360000 | 2024-04-25 10:27AM EDT | 2024-05-03 | 11.92 | 15.10 | 17.40 | 0.00 | - | 2 | 11 | 36.04% |
| ISRG240510C00360000 | 2024-04-26 12:13PM EDT | 2024-05-10 | 17.52 | 17.50 | 21.10 | +2.92 | +20.00% | 9 | 7 | 41.43% |
| ISRG240517C00360000 | 2024-04-25 10:38AM EDT | 2024-05-17 | 20.14 | 19.10 | 23.30 | +5.21 | +34.90% | 7 | 65 | 40.81% |
| ISRG240524C00360000 | 2024-04-25 9:47AM EDT | 2024-05-24 | 18.90 | 20.40 | 22.60 | 0.00 | - | 2 | 18 | 33.44% |
| ISRG240621C00360000 | 2024-04-23 11:25AM EDT | 2024-06-21 | 27.37 | 22.10 | 26.60 | 0.00 | - | 150 | 471 | 31.17% |
| ISRG240719C00360000 | 2024-04-23 10:07AM EDT | 2024-07-19 | 29.50 | 30.10 | 31.30 | 0.00 | - | 10 | 43 | 32.46% |
| ISRG241018C00360000 | 2024-04-23 10:59AM EDT | 2024-10-18 | 43.40 | 42.00 | 43.70 | 0.00 | - | 1 | 6 | 35.05% |
| ISRG250117C00360000 | 2024-04-25 11:55AM EDT | 2025-01-17 | 51.40 | 52.90 | 57.50 | 0.00 | - | 1 | 66 | 39.68% |
| ISRG250620C00360000 | 2024-04-15 3:54PM EDT | 2025-06-20 | 73.30 | 67.00 | 69.40 | 0.00 | - | - | 1 | 39.33% |
| ISRG260116C00360000 | 2024-04-26 3:38PM EDT | 2026-01-16 | 85.25 | 82.20 | 86.00 | -3.75 | -4.21% | 2 | 15 | 41.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503P00360000 | 2024-04-26 11:08AM EDT | 2024-05-03 | 0.73 | 0.50 | 0.90 | -0.62 | -45.93% | 7 | 64 | 26.86% |
| ISRG240510P00360000 | 2024-04-24 11:22AM EDT | 2024-05-10 | 1.87 | 0.65 | 3.90 | 0.00 | - | 1 | 41 | 33.77% |
| ISRG240517P00360000 | 2024-04-26 2:29PM EDT | 2024-05-17 | 2.65 | 2.70 | 3.10 | -0.90 | -25.35% | 17 | 414 | 24.74% |
| ISRG240524P00360000 | 2024-04-26 11:24AM EDT | 2024-05-24 | 4.00 | 3.70 | 4.30 | -0.85 | -17.53% | 3 | 20 | 25.07% |
| ISRG240531P00360000 | 2024-04-25 3:20PM EDT | 2024-05-31 | 5.00 | 4.40 | 4.90 | 0.00 | - | 3 | 4 | 23.99% |
| ISRG240621P00360000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 6.80 | 4.60 | 7.40 | -1.93 | -22.11% | 9 | 708 | 23.91% |
| ISRG240719P00360000 | 2024-04-26 3:30PM EDT | 2024-07-19 | 10.12 | 10.40 | 11.20 | -1.23 | -10.84% | 19 | 134 | 25.36% |
| ISRG241018P00360000 | 2024-04-25 12:18PM EDT | 2024-10-18 | 20.60 | 17.70 | 18.70 | 0.00 | - | 3 | 88 | 25.29% |
| ISRG250117P00360000 | 2024-04-24 12:47PM EDT | 2025-01-17 | 26.10 | 24.00 | 25.30 | 0.00 | - | 39 | 291 | 25.93% |
| ISRG250620P00360000 | 2024-04-25 11:56AM EDT | 2025-06-20 | 34.00 | 28.30 | 32.60 | 0.00 | - | 1 | 20 | 25.39% |
| ISRG260116P00360000 | 2024-04-16 3:25PM EDT | 2026-01-16 | 41.60 | 38.90 | 40.60 | 0.00 | - | 10 | 14 | 24.98% |
