La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0765 -0,0033 (-0,30 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 748,93 -104,82 (-0,26 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:290.00
Options d’achatpour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG231215C00290000 | 2023-12-08 1:50PM EST | 2023-12-15 | 20.84 | 19.80 | 22.30 | -0.16 | -0.76% | 6 | 90 | 54.96% |
| ISRG231222C00290000 | 2023-11-16 1:11PM EST | 2023-12-22 | 18.83 | 19.20 | 23.90 | 0.00 | - | 2 | 9 | 47.55% |
| ISRG231229C00290000 | 2023-11-24 10:37AM EST | 2023-12-29 | 29.50 | 21.50 | 23.30 | 0.00 | - | 1 | 8 | 35.41% |
| ISRG240112C00290000 | 2023-12-06 11:49AM EST | 2024-01-12 | 26.40 | 24.60 | 28.60 | 0.00 | - | 1 | 1 | 44.93% |
| ISRG240119C00290000 | 2023-12-04 11:42AM EST | 2024-01-19 | 27.37 | 24.80 | 29.40 | 0.00 | - | 8 | 361 | 43.16% |
| ISRG240216C00290000 | 2023-12-07 10:31AM EST | 2024-02-16 | 32.70 | 30.80 | 31.90 | 0.00 | - | 1 | 46 | 38.57% |
| ISRG240315C00290000 | 2023-12-06 3:35PM EST | 2024-03-15 | 34.70 | 32.70 | 34.50 | 0.00 | - | 1 | 28 | 37.08% |
| ISRG240419C00290000 | 2023-11-17 2:53PM EST | 2024-04-19 | 38.70 | 34.60 | 39.80 | 0.00 | - | 3 | 60 | 39.57% |
| ISRG240621C00290000 | 2023-12-08 11:27AM EST | 2024-06-21 | 44.82 | 40.80 | 46.00 | -6.51 | -12.68% | 1 | 13 | 39.95% |
| ISRG250117C00290000 | 2023-11-29 2:52PM EST | 2025-01-17 | 62.65 | 60.20 | 62.50 | 0.00 | - | 1 | 196 | 41.27% |
| ISRG260116C00290000 | 2023-11-01 2:56PM EST | 2026-01-16 | 58.60 | 82.20 | 91.00 | 0.00 | - | 1 | 25 | 47.14% |
Options de ventepour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG231215P00290000 | 2023-12-08 3:24PM EST | 2023-12-15 | 0.25 | 0.15 | 0.35 | -0.25 | -50.00% | 33 | 136 | 34.38% |
| ISRG231222P00290000 | 2023-12-07 11:13AM EST | 2023-12-22 | 1.00 | 0.50 | 0.75 | 0.00 | - | 1 | 13 | 28.10% |
| ISRG231229P00290000 | 2023-12-04 9:58AM EST | 2023-12-29 | 1.16 | 0.95 | 1.20 | 0.00 | - | 31 | 48 | 25.94% |
| ISRG240105P00290000 | 2023-12-08 1:23PM EST | 2024-01-05 | 1.80 | 1.55 | 2.80 | +0.50 | +38.46% | 4 | 2 | 30.13% |
| ISRG240112P00290000 | 2023-12-08 11:23AM EST | 2024-01-12 | 4.00 | 3.20 | 4.00 | +0.37 | +10.19% | 2 | 11 | 31.28% |
| ISRG240119P00290000 | 2023-12-08 11:25AM EST | 2024-01-19 | 4.60 | 4.20 | 4.60 | -0.10 | -2.13% | 5 | 206 | 30.38% |
| ISRG240216P00290000 | 2023-12-07 12:53PM EST | 2024-02-16 | 8.60 | 7.60 | 8.00 | 0.00 | - | 9 | 78 | 31.16% |
| ISRG240315P00290000 | 2023-12-08 10:29AM EST | 2024-03-15 | 9.60 | 9.40 | 9.70 | -0.55 | -5.42% | 11 | 58 | 29.37% |
| ISRG240419P00290000 | 2023-12-05 9:53AM EST | 2024-04-19 | 13.20 | 12.80 | 13.20 | -1.04 | -7.30% | 4 | 121 | 30.48% |
| ISRG240621P00290000 | 2023-12-08 9:59AM EST | 2024-06-21 | 16.20 | 15.00 | 16.90 | -0.61 | -3.63% | 9 | 255 | 29.59% |
| ISRG240719P00290000 | 2023-12-08 3:11PM EST | 2024-07-19 | 17.23 | 13.10 | 17.90 | -1.77 | -9.32% | 3 | 7 | 28.80% |
| ISRG250117P00290000 | 2023-11-30 3:54PM EST | 2025-01-17 | 25.50 | 23.50 | 26.70 | 0.00 | - | 2 | 117 | 28.66% |
| ISRG260116P00290000 | 2023-11-16 12:03PM EST | 2026-01-16 | 39.00 | 35.80 | 39.00 | 0.00 | - | 10 | 11 | 28.14% |
