La bourse ferme dans 22 min
CAC 40
8 028,96 +5,70 (+0,07 %) Euro Stoxx 50
4 923,72 -12,85 (-0,26 %) Dow Jones
37 962,00 +186,62 (+0,49 %) EUR/USD
1,0672 +0,0026 (+0,25 %) Gold future
2 405,20 +7,20 (+0,30 %) Bitcoin EUR
60 390,88 +541,76 (+0,91 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:08AM EDT. Marché ouvert.
Prix d’exercice:370.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240419C00370000 | 2024-04-19 10:49AM EDT | 2024-04-19 | 2.77 | 2.15 | 2.75 | -10.23 | -78.69% | 219 | 255 | 41.99% |
| ISRG240426C00370000 | 2024-04-19 10:52AM EDT | 2024-04-26 | 7.00 | 6.70 | 7.30 | -7.66 | -50.86% | 25 | 82 | 35.77% |
| ISRG240503C00370000 | 2024-04-19 10:45AM EDT | 2024-05-03 | 10.00 | 8.00 | 10.60 | -5.37 | -34.94% | 35 | 10 | 37.18% |
| ISRG240517C00370000 | 2024-04-19 10:50AM EDT | 2024-05-17 | 12.70 | 12.40 | 12.90 | -5.45 | -30.03% | 124 | 187 | 32.28% |
| ISRG240621C00370000 | 2024-04-19 10:50AM EDT | 2024-06-21 | 18.80 | 18.40 | 19.00 | -4.30 | -18.61% | 5 | 293 | 31.63% |
| ISRG240719C00370000 | 2024-04-19 10:48AM EDT | 2024-07-19 | 24.81 | 24.10 | 24.90 | -3.64 | -12.79% | 4 | 128 | 34.38% |
| ISRG241018C00370000 | 2024-04-09 11:14AM EDT | 2024-10-18 | 50.67 | 35.40 | 38.30 | 0.00 | - | 1 | 2 | 37.29% |
| ISRG250117C00370000 | 2024-04-18 3:11PM EDT | 2025-01-17 | 50.60 | 46.50 | 49.00 | 0.00 | - | 1 | 113 | 38.94% |
| ISRG250620C00370000 | 2024-04-17 12:16PM EDT | 2025-06-20 | 63.30 | 60.50 | 64.30 | 0.00 | - | 1 | 7 | 40.93% |
| ISRG260116C00370000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 83.25 | 74.70 | 79.20 | 0.00 | - | 1 | 31 | 41.40% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240419P00370000 | 2024-04-19 10:51AM EDT | 2024-04-19 | 2.05 | 1.85 | 2.30 | -7.65 | -78.87% | 393 | 532 | 22.51% |
| ISRG240426P00370000 | 2024-04-19 10:28AM EDT | 2024-04-26 | 7.00 | 5.70 | 6.40 | -4.20 | -37.50% | 40 | 96 | 26.91% |
| ISRG240503P00370000 | 2024-04-19 10:35AM EDT | 2024-05-03 | 9.18 | 7.90 | 8.50 | -3.57 | -28.00% | 78 | 52 | 26.69% |
| ISRG240510P00370000 | 2024-04-19 9:30AM EDT | 2024-05-10 | 2.45 | 8.70 | 10.90 | -10.68 | -81.34% | 1 | 30 | 28.68% |
| ISRG240517P00370000 | 2024-04-19 10:43AM EDT | 2024-05-17 | 10.60 | 10.30 | 10.90 | -3.29 | -23.69% | 400 | 486 | 24.98% |
| ISRG240524P00370000 | 2024-04-18 3:46PM EDT | 2024-05-24 | 14.52 | 10.50 | 14.20 | 0.00 | - | 2 | 10 | 29.56% |
| ISRG240621P00370000 | 2024-04-19 10:35AM EDT | 2024-06-21 | 15.10 | 14.70 | 15.30 | -2.10 | -11.65% | 19 | 799 | 23.96% |
| ISRG240719P00370000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 20.80 | 18.80 | 19.80 | 0.00 | - | 10 | 112 | 26.08% |
| ISRG241018P00370000 | 2024-03-12 10:46AM EDT | 2024-10-18 | 24.50 | 21.90 | 24.60 | 0.00 | - | 1 | 7 | 23.11% |
| ISRG250117P00370000 | 2024-04-19 9:49AM EDT | 2025-01-17 | 32.10 | 30.70 | 33.50 | +1.40 | +4.56% | 5 | 113 | 25.89% |
| ISRG250620P00370000 | 2024-04-15 3:43PM EDT | 2025-06-20 | 40.30 | 39.30 | 41.80 | 0.00 | - | 2 | 3 | 25.96% |
| ISRG260116P00370000 | 2024-04-19 9:50AM EDT | 2026-01-16 | 46.80 | 44.90 | 49.30 | +2.00 | +4.46% | 1 | 9 | 25.17% |
