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
59 678,52 -783,86 (-1,30 %)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00390000 | 2024-04-26 3:25PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 146 | 1,818 | 35.35% |
| ISRG240503C00390000 | 2024-04-26 3:31PM EDT | 2024-05-03 | 0.95 | 0.65 | 1.95 | +0.10 | +11.76% | 356 | 384 | 30.80% |
| ISRG240510C00390000 | 2024-04-26 3:38PM EDT | 2024-05-10 | 2.30 | 1.95 | 2.20 | +0.80 | +53.33% | 255 | 33 | 23.62% |
| ISRG240517C00390000 | 2024-04-26 3:09PM EDT | 2024-05-17 | 4.04 | 3.20 | 3.60 | +0.40 | +10.99% | 8 | 277 | 24.34% |
| ISRG240524C00390000 | 2024-04-25 2:48PM EDT | 2024-05-24 | 4.80 | 4.50 | 5.80 | 0.00 | - | 3 | 457 | 27.20% |
| ISRG240531C00390000 | 2024-04-24 9:52AM EDT | 2024-05-31 | 8.35 | 5.40 | 6.30 | 0.00 | - | 1 | 2 | 25.59% |
| ISRG240621C00390000 | 2024-04-26 3:30PM EDT | 2024-06-21 | 9.90 | 6.50 | 9.30 | +0.10 | +1.02% | 15 | 684 | 25.78% |
| ISRG240719C00390000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 15.10 | 14.30 | 14.90 | -2.30 | -13.22% | 2 | 454 | 29.13% |
| ISRG241018C00390000 | 2024-04-26 3:20PM EDT | 2024-10-18 | 28.00 | 23.50 | 27.30 | +2.70 | +10.67% | 7 | 45 | 32.26% |
| ISRG250117C00390000 | 2024-04-25 1:56PM EDT | 2025-01-17 | 37.94 | 34.80 | 38.60 | 0.00 | - | 1 | 390 | 35.02% |
| ISRG250620C00390000 | 2024-04-19 11:52AM EDT | 2025-06-20 | 49.40 | 50.70 | 53.50 | 0.00 | - | 8 | 36 | 37.17% |
| ISRG260116C00390000 | 2024-04-25 12:37PM EDT | 2026-01-16 | 66.50 | 67.40 | 70.90 | 0.00 | - | 3 | 155 | 39.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00390000 | 2024-04-26 3:40PM EDT | 2024-04-26 | 14.07 | 10.70 | 17.60 | +0.34 | +2.48% | 5 | 18 | 103.61% |
| ISRG240503P00390000 | 2024-04-24 3:49PM EDT | 2024-05-03 | 14.32 | 11.80 | 16.00 | -0.28 | -1.92% | 3 | 37 | 26.69% |
| ISRG240517P00390000 | 2024-04-25 12:44PM EDT | 2024-05-17 | 20.80 | 13.90 | 19.80 | 0.00 | - | 23 | 237 | 29.19% |
| ISRG240621P00390000 | 2024-04-23 12:46PM EDT | 2024-06-21 | 18.90 | 19.70 | 24.80 | 0.00 | - | 1 | 375 | 27.27% |
| ISRG240719P00390000 | 2024-04-25 1:52PM EDT | 2024-07-19 | 25.30 | 24.20 | 25.10 | 0.00 | - | 1 | 107 | 22.76% |
| ISRG241018P00390000 | 2024-04-26 2:03PM EDT | 2024-10-18 | 31.70 | 28.80 | 32.70 | -3.50 | -9.94% | 6 | 50 | 23.32% |
| ISRG250117P00390000 | 2024-04-22 9:37AM EDT | 2025-01-17 | 44.85 | 37.70 | 39.10 | 0.00 | - | 1 | 131 | 23.97% |
| ISRG250620P00390000 | 2024-03-08 3:38PM EDT | 2025-06-20 | 42.78 | 44.60 | 48.80 | 0.00 | - | 10 | 11 | 25.13% |
| ISRG260116P00390000 | 2024-04-05 12:57PM EDT | 2026-01-16 | 51.70 | 52.20 | 55.40 | 0.00 | - | 1 | 18 | 23.89% |
