La bourse ferme dans 3 h 8 min
CAC 40
8 040,97 +24,32 (+0,30 %) Euro Stoxx 50
4 975,89 +36,88 (+0,75 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0722 -0,0012 (-0,11 %) Gold future
2 355,50 +13,00 (+0,55 %) Bitcoin EUR
60 050,91 +336,59 (+0,56 %)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426C00390000 | 2024-04-25 1:09PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,818 | 25.00% |
| ISRG240503C00390000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 0.85 | 0.00 | 0.00 | 0.00 | - | 163 | 384 | 6.25% |
| ISRG240510C00390000 | 2024-04-25 11:17AM EDT | 2024-05-10 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| ISRG240517C00390000 | 2024-04-25 3:10PM EDT | 2024-05-17 | 3.64 | 0.00 | 0.00 | 0.00 | - | 12 | 277 | 3.13% |
| ISRG240524C00390000 | 2024-04-25 2:48PM EDT | 2024-05-24 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 457 | 3.13% |
| ISRG240531C00390000 | 2024-04-24 9:52AM EDT | 2024-05-31 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| ISRG240621C00390000 | 2024-04-24 3:32PM EDT | 2024-06-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | 26 | 684 | 3.13% |
| ISRG240719C00390000 | 2024-04-23 1:48PM EDT | 2024-07-19 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 454 | 1.56% |
| ISRG241018C00390000 | 2024-04-25 1:10PM EDT | 2024-10-18 | 25.30 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 1.56% |
| ISRG250117C00390000 | 2024-04-25 1:56PM EDT | 2025-01-17 | 37.94 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 1.56% |
| ISRG250620C00390000 | 2024-04-19 11:52AM EDT | 2025-06-20 | 49.40 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 0.78% |
| ISRG260116C00390000 | 2024-04-25 12:37PM EDT | 2026-01-16 | 66.50 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00390000 | 2024-04-24 3:49PM EDT | 2024-04-26 | 13.73 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| ISRG240503P00390000 | 2024-04-24 3:49PM EDT | 2024-05-03 | 14.60 | 0.00 | 0.00 | 0.00 | - | 14 | 37 | 0.00% |
| ISRG240517P00390000 | 2024-04-25 12:44PM EDT | 2024-05-17 | 20.80 | 0.00 | 0.00 | 0.00 | - | 23 | 237 | 0.00% |
| ISRG240621P00390000 | 2024-04-23 12:46PM EDT | 2024-06-21 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 0.00% |
| ISRG240719P00390000 | 2024-04-25 1:52PM EDT | 2024-07-19 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| ISRG241018P00390000 | 2024-04-25 12:02PM EDT | 2024-10-18 | 35.20 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| ISRG250117P00390000 | 2024-04-22 9:37AM EDT | 2025-01-17 | 44.85 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| ISRG250620P00390000 | 2024-03-08 3:38PM EDT | 2025-06-20 | 42.78 | 44.60 | 48.80 | 0.00 | - | 10 | 11 | 24.43% |
| ISRG260116P00390000 | 2024-04-05 12:57PM EDT | 2026-01-16 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
