La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 178,79 -406,72 (-0,76 %)
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:430.00
Options d’achatpour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240913C00430000 | 2024-08-22 12:30PM EDT | 2024-09-13 | 63.12 | 61.80 | 67.90 | 0.00 | - | 1 | 6 | 55.62% |
| ISRG240920C00430000 | 2024-08-23 11:58AM EDT | 2024-09-20 | 53.40 | 61.60 | 67.40 | 0.00 | - | 2 | 320 | 56.38% |
| ISRG241018C00430000 | 2024-08-29 11:20AM EDT | 2024-10-18 | 64.59 | 67.40 | 72.00 | 0.00 | - | 2 | 229 | 46.83% |
| ISRG241115C00430000 | 2024-08-30 3:47PM EDT | 2024-11-15 | 71.51 | 69.60 | 73.90 | +8.71 | +13.87% | 1 | 14 | 40.27% |
| ISRG250117C00430000 | 2024-08-26 9:54AM EDT | 2025-01-17 | 74.00 | 81.30 | 83.00 | 0.00 | - | 1 | 228 | 39.69% |
| ISRG250321C00430000 | 2024-08-27 3:49PM EDT | 2025-03-21 | 82.00 | 89.30 | 91.00 | 0.00 | - | 1 | 8 | 39.64% |
| ISRG250620C00430000 | 2024-08-13 1:19PM EDT | 2025-06-20 | 82.40 | 98.10 | 100.40 | 0.00 | - | 1 | 13 | 39.24% |
| ISRG260116C00430000 | 2024-08-23 11:04AM EDT | 2026-01-16 | 112.80 | 116.20 | 120.70 | 0.00 | - | 1 | 14 | 40.11% |
| ISRG261218C00430000 | 2024-08-22 9:30AM EDT | 2026-12-18 | 138.85 | 136.00 | 145.00 | 0.00 | - | 1 | 3 | 40.41% |
Options de ventepour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240906P00430000 | 2024-08-30 11:16AM EDT | 2024-09-06 | 0.10 | 0.00 | 0.95 | -0.18 | -64.29% | 1 | 6 | 58.45% |
| ISRG240920P00430000 | 2024-08-29 10:31AM EDT | 2024-09-20 | 0.55 | 0.35 | 0.65 | -0.05 | -8.33% | 1 | 406 | 33.94% |
| ISRG240927P00430000 | 2024-08-20 10:17AM EDT | 2024-09-27 | 1.30 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 48.63% |
| ISRG241004P00430000 | 2024-08-26 10:04AM EDT | 2024-10-04 | 1.67 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 38.48% |
| ISRG241018P00430000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 3.00 | 2.80 | 3.20 | -0.50 | -14.29% | 9 | 126 | 32.09% |
| ISRG241115P00430000 | 2024-08-30 10:59AM EDT | 2024-11-15 | 6.20 | 5.60 | 6.00 | -1.43 | -18.74% | 20 | 87 | 31.33% |
| ISRG250117P00430000 | 2024-08-19 12:12PM EDT | 2025-01-17 | 13.70 | 10.10 | 11.80 | 0.00 | - | 1 | 53 | 30.41% |
| ISRG250321P00430000 | 2024-08-29 10:35AM EDT | 2025-03-21 | 17.10 | 15.20 | 16.50 | 0.00 | - | 1 | 30 | 29.55% |
| ISRG250620P00430000 | 2024-08-30 10:41AM EDT | 2025-06-20 | 22.10 | 20.40 | 22.00 | -0.30 | -1.34% | 1 | 3 | 28.51% |
| ISRG260116P00430000 | 2024-08-06 9:57AM EDT | 2026-01-16 | 48.80 | 30.60 | 33.60 | 0.00 | - | 11 | 60 | 27.84% |
