La bourse ferme dans 1 h 16 min
CAC 40
7 090,23 +75,13 (+1,07 %) Euro Stoxx 50
4 171,96 +41,34 (+1,00 %) Dow Jones
32 448,65 +211,12 (+0,65 %) EUR/USD
1,0789 +0,0024 (+0,23 %) Gold future
1 948,50 -35,30 (-1,78 %) Bitcoin EUR
25 699,33 -335,00 (-1,29 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:14AM EDT. Marché ouvert.
Prix d’exercice:220.00
Options d’achatpour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230331C00220000 | 2023-02-14 11:34AM EDT | 2023-03-31 | 27.30 | 20.90 | 21.90 | 0.00 | - | - | 1 | 0.00% |
| ISRG230406C00220000 | 2023-03-22 3:09PM EDT | 2023-04-06 | 25.10 | 35.70 | 38.80 | 0.00 | - | 4 | 12 | 81.34% |
| ISRG230414C00220000 | 2023-03-24 10:46AM EDT | 2023-04-14 | 32.20 | 36.90 | 39.10 | 0.00 | - | 3 | 4 | 67.59% |
| ISRG230421C00220000 | 2023-03-17 2:26PM EDT | 2023-04-21 | 22.45 | 37.80 | 39.60 | 0.00 | - | 37 | 113 | 62.01% |
| ISRG230519C00220000 | 2023-03-13 11:55AM EDT | 2023-05-19 | 21.70 | 40.70 | 42.50 | 0.00 | - | 1 | 13 | 53.97% |
| ISRG230616C00220000 | 2023-03-10 4:50PM EDT | 2023-06-16 | 19.70 | 42.30 | 44.50 | 0.00 | - | 3 | 30 | 51.83% |
| ISRG230721C00220000 | 2023-02-22 4:55PM EDT | 2023-07-21 | 30.00 | 44.40 | 49.30 | 0.00 | - | 1 | 2 | 53.85% |
| ISRG231020C00220000 | 2023-03-16 3:05PM EDT | 2023-10-20 | 42.00 | 50.30 | 55.30 | 0.00 | - | 1 | 2 | 49.76% |
| ISRG240119C00220000 | 2023-03-21 9:38AM EDT | 2024-01-19 | 47.55 | 54.20 | 61.20 | 0.00 | - | 6 | 116 | 49.01% |
| ISRG240621C00220000 | 2023-03-23 2:36PM EDT | 2024-06-21 | 56.00 | 63.50 | 70.30 | 0.00 | - | 1 | 2 | 49.14% |
| ISRG250117C00220000 | 2023-03-22 1:14PM EDT | 2025-01-17 | 66.92 | 73.50 | 78.30 | 0.00 | - | 2 | 22 | 47.39% |
Options de ventepour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230331P00220000 | 2023-03-24 11:26AM EDT | 2023-03-31 | 0.34 | 0.10 | 0.20 | 0.00 | - | 2 | 35 | 62.70% |
| ISRG230406P00220000 | 2023-03-27 9:30AM EDT | 2023-04-06 | 0.20 | 0.15 | 0.45 | -1.15 | -85.19% | 5 | 13 | 51.47% |
| ISRG230414P00220000 | 2023-03-24 11:32AM EDT | 2023-04-14 | 1.00 | 0.40 | 0.85 | 0.00 | - | 1 | 4 | 45.09% |
| ISRG230421P00220000 | 2023-03-24 3:53PM EDT | 2023-04-21 | 1.70 | 1.65 | 1.80 | -0.30 | -15.00% | 3 | 179 | 47.14% |
| ISRG230428P00220000 | 2023-03-24 9:37AM EDT | 2023-04-28 | 3.28 | 1.25 | 2.70 | 0.00 | - | 1 | 4 | 47.60% |
| ISRG230519P00220000 | 2023-03-24 9:30AM EDT | 2023-05-19 | 4.20 | 3.30 | 3.60 | 0.00 | - | 1 | 116 | 41.19% |
| ISRG230616P00220000 | 2023-03-24 3:26PM EDT | 2023-06-16 | 4.90 | 3.50 | 4.90 | 0.00 | - | 3 | 575 | 37.68% |
| ISRG230721P00220000 | 2023-03-17 1:02PM EDT | 2023-07-21 | 11.10 | 6.00 | 6.90 | 0.00 | - | 15 | 31 | 36.57% |
| ISRG231020P00220000 | 2023-03-24 10:39AM EDT | 2023-10-20 | 11.88 | 9.30 | 11.40 | 0.00 | - | 4 | 44 | 35.15% |
| ISRG240119P00220000 | 2023-03-23 10:35AM EDT | 2024-01-19 | 15.00 | 9.90 | 14.70 | 0.00 | - | 1 | 159 | 33.77% |
| ISRG250117P00220000 | 2023-03-09 3:33PM EDT | 2025-01-17 | 28.50 | 21.90 | 24.10 | 0.00 | - | 1 | 16 | 30.86% |
© 2023 Yahoo. Tous droits réservés.
