La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0697 -0,0036 (-0,33 %) Gold future
2 348,90 +6,40 (+0,27 %) Bitcoin EUR
59 726,40 -903,36 (-1,49 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00385000 | 2024-04-26 3:20PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 11 | 170 | 42.92% |
| ISRG240503C00385000 | 2024-04-26 3:19PM EDT | 2024-05-03 | 2.10 | 1.50 | 2.05 | +0.15 | +7.69% | 81 | 54 | 24.98% |
| ISRG240510C00385000 | 2024-04-26 3:43PM EDT | 2024-05-10 | 3.90 | 3.20 | 3.60 | +1.68 | +75.68% | 8 | 12 | 24.26% |
| ISRG240517C00385000 | 2024-04-26 3:09PM EDT | 2024-05-17 | 5.77 | 4.80 | 5.20 | +1.17 | +25.43% | 13 | 302 | 24.82% |
| ISRG240524C00385000 | 2024-04-22 11:46AM EDT | 2024-05-24 | 5.30 | 6.20 | 6.80 | 0.00 | - | 1 | 2 | 25.65% |
| ISRG240531C00385000 | 2024-04-25 2:57PM EDT | 2024-05-31 | 7.25 | 7.40 | 8.20 | 0.00 | - | 2 | 3 | 26.13% |
| ISRG240621C00385000 | 2024-04-26 2:54PM EDT | 2024-06-21 | 11.70 | 10.80 | 11.40 | +2.30 | +24.47% | 2 | 53 | 26.31% |
| ISRG240719C00385000 | 2024-04-26 2:03PM EDT | 2024-07-19 | 17.40 | 16.50 | 17.10 | +0.80 | +4.82% | 3 | 212 | 29.52% |
| ISRG241018C00385000 | 2024-04-25 12:01PM EDT | 2024-10-18 | 29.30 | 28.40 | 29.50 | +2.20 | +8.12% | 1 | 13 | 32.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00385000 | 2024-04-26 2:09PM EDT | 2024-04-26 | 8.25 | 7.60 | 12.30 | -3.44 | -29.43% | 6 | 45 | 79.66% |
| ISRG240503P00385000 | 2024-04-26 12:04PM EDT | 2024-05-03 | 11.50 | 9.40 | 14.20 | -1.29 | -10.09% | 2 | 12 | 37.89% |
| ISRG240517P00385000 | 2024-04-26 9:49AM EDT | 2024-05-17 | 14.54 | 13.10 | 14.10 | -2.36 | -13.96% | 1 | 234 | 22.55% |
| ISRG240524P00385000 | 2024-04-19 9:30AM EDT | 2024-05-24 | 12.44 | 14.20 | 15.10 | 0.00 | - | 1 | 1 | 22.21% |
| ISRG240531P00385000 | 2024-04-15 12:51PM EDT | 2024-05-31 | 18.35 | 15.00 | 16.10 | 0.00 | - | - | 1 | 22.20% |
| ISRG240621P00385000 | 2024-04-23 1:55PM EDT | 2024-06-21 | 16.48 | 17.50 | 18.30 | 0.00 | - | 1 | 22 | 21.52% |
| ISRG240719P00385000 | 2024-04-24 1:33PM EDT | 2024-07-19 | 22.00 | 21.40 | 22.20 | -0.70 | -3.08% | 2 | 186 | 23.15% |
| ISRG241018P00385000 | 2024-04-26 2:24PM EDT | 2024-10-18 | 28.90 | 28.80 | 29.90 | -2.10 | -6.77% | 98 | 21 | 23.55% |
