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
38 210,96 +395,04 (+1,04 %) EUR/USD
1,0710 +0,0038 (+0,35 %) Gold future
2 327,60 +24,70 (+1,07 %) Bitcoin EUR
54 180,55 -1 838,42 (-3,28 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:31PM EDT. Marché ouvert.
Prix d’exercice:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503C00410000 | 2024-04-23 2:19PM EDT | 2024-05-03 | 0.23 | 0.00 | 0.20 | 0.00 | - | 3 | 18 | 49.32% |
| ISRG240510C00410000 | 2024-04-19 12:48PM EDT | 2024-05-10 | 0.80 | 0.00 | 0.20 | 0.00 | - | 10 | 234 | 27.00% |
| ISRG240517C00410000 | 2024-05-01 10:12AM EDT | 2024-05-17 | 0.40 | 0.45 | 0.65 | +0.01 | +2.56% | 6 | 106 | 26.10% |
| ISRG240524C00410000 | 2024-04-30 2:54PM EDT | 2024-05-24 | 0.72 | 1.00 | 1.70 | 0.00 | - | 2 | 7 | 28.19% |
| ISRG240531C00410000 | 2024-04-30 11:31AM EDT | 2024-05-31 | 0.85 | 1.55 | 3.00 | 0.00 | - | 3 | 5 | 29.82% |
| ISRG240621C00410000 | 2024-05-01 11:23AM EDT | 2024-06-21 | 2.80 | 3.70 | 4.00 | -0.54 | -16.17% | 9 | 673 | 25.60% |
| ISRG240719C00410000 | 2024-04-30 1:56PM EDT | 2024-07-19 | 6.80 | 8.30 | 8.90 | 0.00 | - | 1 | 229 | 29.37% |
| ISRG241018C00410000 | 2024-04-26 10:25AM EDT | 2024-10-18 | 19.50 | 19.00 | 21.00 | 0.00 | - | 4 | 44 | 32.79% |
| ISRG250117C00410000 | 2024-04-29 9:59AM EDT | 2025-01-17 | 28.50 | 30.10 | 32.30 | 0.00 | - | 3 | 182 | 35.53% |
| ISRG250620C00410000 | 2024-04-26 12:50PM EDT | 2025-06-20 | 43.51 | 44.20 | 46.30 | 0.00 | - | 1 | 5 | 36.94% |
| ISRG260116C00410000 | 2024-04-15 2:42PM EDT | 2026-01-16 | 65.10 | 60.60 | 63.60 | 0.00 | - | 1 | 11 | 38.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503P00410000 | 2024-04-01 9:55AM EDT | 2024-05-03 | 22.50 | 37.20 | 42.30 | 0.00 | - | - | 0 | 131.10% |
| ISRG240517P00410000 | 2024-04-25 9:55AM EDT | 2024-05-17 | 39.45 | 28.80 | 35.00 | 0.00 | - | 10 | 7 | 34.08% |
| ISRG240621P00410000 | 2024-04-18 3:14PM EDT | 2024-06-21 | 41.40 | 31.30 | 33.70 | 0.00 | - | 8 | 21 | 14.12% |
| ISRG240719P00410000 | 2024-04-19 2:23PM EDT | 2024-07-19 | 44.75 | 34.60 | 37.30 | 0.00 | - | 6 | 17 | 20.86% |
| ISRG241018P00410000 | 2024-04-05 10:07AM EDT | 2024-10-18 | 42.40 | 41.00 | 44.80 | 0.00 | - | 1 | 9 | 23.08% |
| ISRG250117P00410000 | 2024-04-03 1:32PM EDT | 2025-01-17 | 49.00 | 47.10 | 49.00 | 0.00 | - | 19 | 80 | 22.23% |
| ISRG260116P00410000 | 2024-02-29 11:33AM EDT | 2026-01-16 | 60.70 | 55.10 | 58.20 | 0.00 | - | 1 | 14 | 19.25% |
