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
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
41 148,14 +775,18 (+1,92 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG231215C00320000 | 2023-12-08 3:50PM EST | 2023-12-15 | 1.05 | 0.95 | 1.15 | -0.80 | -43.24% | 23 | 226 | 25.07% |
| ISRG231222C00320000 | 2023-12-08 2:06PM EST | 2023-12-22 | 2.30 | 1.10 | 2.50 | -0.05 | -2.13% | 10 | 23 | 24.92% |
| ISRG231229C00320000 | 2023-12-08 11:18AM EST | 2023-12-29 | 3.20 | 2.95 | 3.50 | -0.60 | -15.79% | 1 | 44 | 24.25% |
| ISRG240105C00320000 | 2023-12-07 3:30PM EST | 2024-01-05 | 5.27 | 3.90 | 4.60 | 0.00 | - | 17 | 17 | 24.55% |
| ISRG240112C00320000 | 2023-12-07 12:10PM EST | 2024-01-12 | 7.00 | 5.60 | 7.70 | 0.00 | - | 6 | 142 | 30.52% |
| ISRG240119C00320000 | 2023-12-08 3:47PM EST | 2024-01-19 | 8.56 | 8.20 | 8.50 | -0.14 | -1.61% | 19 | 1,021 | 29.83% |
| ISRG240216C00320000 | 2023-12-08 12:34PM EST | 2024-02-16 | 13.90 | 13.30 | 13.80 | +0.90 | +6.92% | 1 | 92 | 33.06% |
| ISRG240315C00320000 | 2023-12-07 11:55AM EST | 2024-03-15 | 16.20 | 16.20 | 16.70 | 0.00 | - | 1 | 276 | 32.49% |
| ISRG240419C00320000 | 2023-12-07 10:17AM EST | 2024-04-19 | 22.10 | 21.60 | 21.90 | 0.00 | - | 2 | 58 | 34.86% |
| ISRG240621C00320000 | 2023-12-08 11:21AM EST | 2024-06-21 | 27.56 | 27.10 | 28.30 | +0.46 | +1.70% | 1 | 191 | 35.77% |
| ISRG240719C00320000 | 2023-12-08 3:23PM EST | 2024-07-19 | 29.30 | 28.50 | 31.80 | -2.70 | -8.44% | 2 | 1 | 37.06% |
| ISRG250117C00320000 | 2023-12-07 1:55PM EST | 2025-01-17 | 45.90 | 44.30 | 46.20 | 0.00 | - | 4 | 87 | 38.60% |
| ISRG260116C00320000 | 2023-10-27 9:53AM EST | 2026-01-16 | 43.00 | 73.10 | 78.00 | 0.00 | - | 1 | 0 | 46.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG231215P00320000 | 2023-12-05 1:44PM EST | 2023-12-15 | 10.10 | 9.20 | 11.40 | -2.77 | -21.52% | 10 | 32 | 30.36% |
| ISRG231222P00320000 | 2023-11-27 3:32PM EST | 2023-12-22 | 9.20 | 8.70 | 12.30 | 0.00 | - | 23 | 68 | 26.00% |
| ISRG231229P00320000 | 2023-12-01 3:38PM EST | 2023-12-29 | 9.80 | 10.40 | 13.40 | 0.00 | - | 34 | 34 | 25.46% |
| ISRG240112P00320000 | 2023-12-06 11:54AM EST | 2024-01-12 | 15.60 | 12.70 | 16.30 | 0.00 | - | 20 | 20 | 27.86% |
| ISRG240119P00320000 | 2023-12-06 10:24AM EST | 2024-01-19 | 15.40 | 15.90 | 16.30 | 0.00 | - | 1 | 88 | 25.43% |
| ISRG240216P00320000 | 2023-12-06 1:56PM EST | 2024-02-16 | 20.40 | 19.80 | 20.30 | 0.00 | - | 3 | 37 | 27.31% |
| ISRG240315P00320000 | 2023-12-06 12:32PM EST | 2024-03-15 | 22.00 | 21.60 | 22.10 | 0.00 | - | 1 | 53 | 25.93% |
| ISRG240419P00320000 | 2023-12-08 3:23PM EST | 2024-04-19 | 25.30 | 25.10 | 25.60 | +2.40 | +10.48% | 1 | 13 | 26.99% |
| ISRG240621P00320000 | 2023-12-06 11:33AM EST | 2024-06-21 | 28.85 | 25.90 | 29.10 | 0.00 | - | 1 | 262 | 26.11% |
| ISRG240719P00320000 | 2023-12-08 10:19AM EST | 2024-07-19 | 29.57 | 28.80 | 30.50 | -3.43 | -10.39% | 2 | 1 | 25.87% |
| ISRG250117P00320000 | 2023-12-06 2:01PM EST | 2025-01-17 | 39.40 | 33.40 | 39.90 | 0.00 | - | 1 | 41 | 26.42% |
| ISRG260116P00320000 | 2023-11-16 11:00AM EST | 2026-01-16 | 53.80 | 48.70 | 52.60 | 0.00 | - | 7 | 9 | 26.28% |
