La bourse est fermée
Dow Jones
38 520,41 +16,72 (+0,04 %) Nasdaq
15 751,94 +55,30 (+0,35 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0697 -0,0007 (-0,06 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 739,77 -1 710,28 (-2,74 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:47PM EDT. Marché ouvert.
Prix d’exercice:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00360000 | 2024-04-24 12:14PM EDT | 2024-04-26 | 15.01 | 14.40 | 18.00 | -2.65 | -15.01% | 25 | 69 | 62.23% |
| ISRG240503C00360000 | 2024-04-22 10:37AM EDT | 2024-05-03 | 11.63 | 16.50 | 18.90 | 0.00 | - | 14 | 9 | 38.78% |
| ISRG240510C00360000 | 2024-04-22 1:01PM EDT | 2024-05-10 | 14.60 | 17.80 | 20.20 | 0.00 | - | 2 | 7 | 34.66% |
| ISRG240517C00360000 | 2024-04-22 10:53AM EDT | 2024-05-17 | 14.00 | 19.30 | 20.10 | 0.00 | - | 3 | 67 | 28.85% |
| ISRG240524C00360000 | 2024-04-23 12:16PM EDT | 2024-05-24 | 23.70 | 20.30 | 25.10 | 0.00 | - | 2 | 20 | 38.37% |
| ISRG240621C00360000 | 2024-04-23 11:25AM EDT | 2024-06-21 | 27.37 | 23.80 | 27.80 | 0.00 | - | 150 | 471 | 32.68% |
| ISRG240719C00360000 | 2024-04-23 10:07AM EDT | 2024-07-19 | 29.50 | 30.50 | 31.50 | 0.00 | - | 10 | 43 | 32.31% |
| ISRG241018C00360000 | 2024-04-23 10:59AM EDT | 2024-10-18 | 43.40 | 42.70 | 47.60 | 0.00 | - | 1 | 6 | 38.72% |
| ISRG250117C00360000 | 2024-04-19 9:34AM EDT | 2025-01-17 | 60.00 | 53.10 | 54.90 | 0.00 | - | 3 | 66 | 37.42% |
| ISRG250620C00360000 | 2024-04-15 3:54PM EDT | 2025-06-20 | 73.30 | 67.30 | 69.40 | 0.00 | - | - | 1 | 39.24% |
| ISRG260116C00360000 | 2024-04-12 10:38AM EDT | 2026-01-16 | 89.00 | 82.40 | 85.90 | -6.50 | -6.81% | 1 | 14 | 40.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00360000 | 2024-04-23 2:43PM EDT | 2024-04-26 | 0.25 | 0.15 | 0.30 | 0.00 | - | 50 | 161 | 30.47% |
| ISRG240503P00360000 | 2024-04-24 1:30PM EDT | 2024-05-03 | 1.35 | 1.20 | 1.50 | +0.25 | +21.74% | 32 | 91 | 26.53% |
| ISRG240510P00360000 | 2024-04-23 12:29PM EDT | 2024-05-10 | 1.87 | 2.30 | 2.60 | -0.17 | -8.33% | 9 | 40 | 25.31% |
| ISRG240517P00360000 | 2024-04-24 1:08PM EDT | 2024-05-17 | 3.58 | 3.40 | 3.70 | +0.91 | +34.08% | 24 | 432 | 25.04% |
| ISRG240524P00360000 | 2024-04-22 3:31PM EDT | 2024-05-24 | 6.40 | 4.30 | 4.70 | 0.00 | - | 2 | 20 | 24.84% |
| ISRG240531P00360000 | 2024-04-15 12:51PM EDT | 2024-05-31 | 8.60 | 4.80 | 5.40 | 0.00 | - | - | 1 | 24.16% |
| ISRG240621P00360000 | 2024-04-24 9:53AM EDT | 2024-06-21 | 6.00 | 7.40 | 7.80 | -0.80 | -11.76% | 5 | 688 | 23.96% |
| ISRG240719P00360000 | 2024-04-24 12:18PM EDT | 2024-07-19 | 11.63 | 11.40 | 11.80 | -0.27 | -2.27% | 25 | 108 | 25.74% |
| ISRG241018P00360000 | 2024-04-19 1:06PM EDT | 2024-10-18 | 21.05 | 18.60 | 19.80 | 0.00 | - | 6 | 85 | 26.13% |
| ISRG250117P00360000 | 2024-04-24 12:47PM EDT | 2025-01-17 | 26.10 | 24.40 | 27.30 | -1.10 | -4.04% | 39 | 277 | 27.37% |
| ISRG250620P00360000 | 2024-04-04 3:38PM EDT | 2025-06-20 | 35.50 | 32.40 | 34.00 | 0.00 | - | 2 | 20 | 26.17% |
| ISRG260116P00360000 | 2024-04-16 3:25PM EDT | 2026-01-16 | 41.60 | 39.50 | 41.60 | 0.00 | - | 10 | 14 | 25.42% |
