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
38 253,83 +168,03 (+0,44 %) EUR/USD
1,0693 -0,0040 (-0,37 %) Gold future
2 347,50 +5,00 (+0,21 %) Bitcoin EUR
59 411,01 -473,95 (-0,79 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:15PM EDT. Marché ouvert.
Prix d’exercice:380.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00380000 | 2024-04-26 11:36AM EDT | 2024-04-26 | 0.11 | 0.05 | 0.15 | -0.34 | -75.56% | 19 | 162 | 19.78% |
| ISRG240503C00380000 | 2024-04-26 11:43AM EDT | 2024-05-03 | 3.10 | 3.00 | 3.30 | +0.03 | +0.98% | 11 | 108 | 25.07% |
| ISRG240510C00380000 | 2024-04-26 10:01AM EDT | 2024-05-10 | 5.00 | 4.90 | 5.40 | +0.10 | +2.04% | 1 | 16 | 25.56% |
| ISRG240517C00380000 | 2024-04-26 11:30AM EDT | 2024-05-17 | 7.04 | 6.60 | 7.00 | +0.11 | +1.59% | 4 | 366 | 25.58% |
| ISRG240524C00380000 | 2024-04-23 11:20AM EDT | 2024-05-24 | 9.60 | 8.30 | 8.70 | -0.50 | -4.95% | 2 | 3 | 26.37% |
| ISRG240531C00380000 | 2024-04-24 11:49AM EDT | 2024-05-31 | 10.30 | 9.40 | 10.00 | 0.00 | - | 32 | 37 | 26.47% |
| ISRG240621C00380000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 12.70 | 13.10 | 13.50 | 0.00 | - | 9 | 529 | 26.99% |
| ISRG240719C00380000 | 2024-04-26 10:40AM EDT | 2024-07-19 | 20.35 | 18.60 | 19.20 | +3.15 | +18.31% | 40 | 161 | 30.02% |
| ISRG241018C00380000 | 2024-04-25 11:56AM EDT | 2024-10-18 | 28.60 | 30.20 | 32.00 | -0.70 | -2.39% | 1 | 231 | 33.20% |
| ISRG250117C00380000 | 2024-04-25 11:53AM EDT | 2025-01-17 | 40.70 | 42.20 | 42.90 | 0.00 | - | 2 | 80 | 35.50% |
| ISRG250620C00380000 | 2024-04-12 11:31AM EDT | 2025-06-20 | 69.90 | 56.50 | 58.10 | 0.00 | - | 1 | 4 | 37.83% |
| ISRG260116C00380000 | 2024-04-25 3:03PM EDT | 2026-01-16 | 73.90 | 72.10 | 75.70 | 0.00 | - | 3 | 33 | 40.04% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00380000 | 2024-04-26 11:46AM EDT | 2024-04-26 | 4.70 | 3.60 | 5.60 | -2.24 | -32.28% | 5 | 50 | 21.63% |
| ISRG240503P00380000 | 2024-04-25 3:25PM EDT | 2024-05-03 | 8.50 | 7.50 | 8.10 | 0.00 | - | 17 | 40 | 22.19% |
| ISRG240510P00380000 | 2024-04-25 1:45PM EDT | 2024-05-10 | 10.25 | 9.30 | 9.80 | 0.00 | - | 1 | 67 | 22.18% |
| ISRG240517P00380000 | 2024-04-26 10:32AM EDT | 2024-05-17 | 9.75 | 10.50 | 11.20 | -1.85 | -15.95% | 2 | 128 | 22.27% |
| ISRG240524P00380000 | 2024-04-18 2:06PM EDT | 2024-05-24 | 19.96 | 11.80 | 13.00 | 0.00 | - | 1 | 7 | 23.76% |
| ISRG240531P00380000 | 2024-04-19 2:39PM EDT | 2024-05-31 | 20.80 | 12.40 | 13.20 | 0.00 | - | 2 | 5 | 21.76% |
| ISRG240621P00380000 | 2024-04-25 1:28PM EDT | 2024-06-21 | 15.40 | 15.10 | 15.70 | -1.90 | -10.98% | 2 | 163 | 21.57% |
| ISRG240719P00380000 | 2024-04-25 2:34PM EDT | 2024-07-19 | 20.10 | 19.10 | 19.70 | 0.00 | - | 3 | 91 | 23.24% |
| ISRG241018P00380000 | 2024-04-26 11:10AM EDT | 2024-10-18 | 27.00 | 27.00 | 27.60 | -3.00 | -10.00% | 2 | 273 | 23.78% |
| ISRG250117P00380000 | 2024-04-23 10:05AM EDT | 2025-01-17 | 35.39 | 32.60 | 34.20 | 0.00 | - | 7 | 126 | 24.47% |
| ISRG250620P00380000 | 2024-03-28 10:18AM EDT | 2025-06-20 | 35.63 | 40.70 | 45.00 | 0.00 | - | 1 | 3 | 26.24% |
| ISRG260116P00380000 | 2024-04-24 12:59PM EDT | 2026-01-16 | 49.40 | 48.00 | 49.80 | 0.00 | - | 2 | 48 | 23.89% |
