La bourse ferme dans 1 h 25 min
CAC 40
8 118,47 +12,69 (+0,16 %) Euro Stoxx 50
5 012,73 +4,56 (+0,09 %) Dow Jones
38 488,51 -15,18 (-0,04 %) EUR/USD
1,0696 -0,0008 (-0,07 %) Gold future
2 334,90 -7,20 (-0,31 %) Bitcoin EUR
61 845,80 -398,20 (-0,64 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:05AM EDT. Marché ouvert.
Prix d’exercice:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00380000 | 2024-04-24 9:42AM EDT | 2024-04-26 | 4.75 | 3.80 | 4.70 | +2.25 | +90.00% | 14 | 215 | 34.03% |
| ISRG240503C00380000 | 2024-04-24 9:42AM EDT | 2024-05-03 | 7.90 | 6.60 | 7.90 | +2.90 | +58.00% | 1 | 60 | 31.39% |
| ISRG240510C00380000 | 2024-04-23 2:09PM EDT | 2024-05-10 | 7.45 | 8.90 | 10.00 | 0.00 | - | 1 | 8 | 30.50% |
| ISRG240517C00380000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 8.65 | 10.40 | 11.10 | -0.10 | -1.14% | 10 | 371 | 28.50% |
| ISRG240524C00380000 | 2024-04-23 11:20AM EDT | 2024-05-24 | 10.10 | 11.60 | 13.60 | 0.00 | - | 2 | 3 | 30.74% |
| ISRG240531C00380000 | 2024-04-23 3:51PM EDT | 2024-05-31 | 12.00 | 12.80 | 14.50 | 0.00 | - | 4 | 6 | 29.60% |
| ISRG240621C00380000 | 2024-04-24 9:36AM EDT | 2024-06-21 | 17.00 | 16.60 | 17.70 | +1.40 | +8.97% | 1 | 501 | 29.01% |
| ISRG240719C00380000 | 2024-04-23 3:47PM EDT | 2024-07-19 | 21.10 | 22.00 | 24.10 | 0.00 | - | 8 | 129 | 32.56% |
| ISRG241018C00380000 | 2024-04-23 12:31PM EDT | 2024-10-18 | 34.00 | 32.50 | 36.60 | 0.00 | - | 4 | 231 | 34.62% |
| ISRG250117C00380000 | 2024-04-17 1:14PM EDT | 2025-01-17 | 45.65 | 45.80 | 47.60 | 0.00 | - | 1 | 79 | 36.70% |
| ISRG250620C00380000 | 2024-04-12 11:31AM EDT | 2025-06-20 | 69.90 | 58.50 | 63.60 | 0.00 | - | 1 | 4 | 39.23% |
| ISRG260116C00380000 | 2024-04-19 12:39PM EDT | 2026-01-16 | 72.75 | 75.90 | 80.60 | 0.00 | - | 2 | 30 | 40.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00380000 | 2024-04-24 9:34AM EDT | 2024-04-26 | 3.75 | 2.50 | 3.10 | -1.05 | -21.88% | 1 | 60 | 22.72% |
| ISRG240503P00380000 | 2024-04-24 9:34AM EDT | 2024-05-03 | 6.15 | 5.00 | 5.70 | -0.85 | -12.14% | 1 | 24 | 22.80% |
| ISRG240510P00380000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 17.10 | 6.40 | 7.40 | 0.00 | - | 66 | 68 | 22.69% |
| ISRG240517P00380000 | 2024-04-23 3:32PM EDT | 2024-05-17 | 10.47 | 7.60 | 8.60 | 0.00 | - | 1 | 125 | 22.19% |
| ISRG240524P00380000 | 2024-04-18 2:06PM EDT | 2024-05-24 | 19.96 | 8.80 | 11.00 | 0.00 | - | 1 | 7 | 24.96% |
| ISRG240531P00380000 | 2024-04-19 2:39PM EDT | 2024-05-31 | 20.80 | 9.40 | 10.60 | 0.00 | - | 2 | 5 | 21.72% |
| ISRG240621P00380000 | 2024-04-23 3:49PM EDT | 2024-06-21 | 14.40 | 12.30 | 13.10 | 0.00 | - | 14 | 160 | 21.54% |
| ISRG240719P00380000 | 2024-04-23 3:03PM EDT | 2024-07-19 | 18.70 | 16.20 | 20.00 | 0.00 | - | 17 | 91 | 27.08% |
| ISRG241018P00380000 | 2024-04-16 10:03AM EDT | 2024-10-18 | 32.29 | 23.50 | 25.70 | 0.00 | - | 83 | 271 | 24.33% |
| ISRG250117P00380000 | 2024-04-23 10:05AM EDT | 2025-01-17 | 35.39 | 30.10 | 33.00 | 0.00 | - | 7 | 126 | 25.43% |
| ISRG250620P00380000 | 2024-03-28 10:18AM EDT | 2025-06-20 | 35.63 | 38.10 | 41.60 | 0.00 | - | 1 | 3 | 25.60% |
| ISRG260116P00380000 | 2024-04-18 1:17PM EDT | 2026-01-16 | 53.40 | 45.70 | 48.10 | 0.00 | - | 7 | 46 | 24.22% |
