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
52 892,69 -603,92 (-1,13 %)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240906C00450000 | 2024-08-28 3:54PM EDT | 2024-09-06 | 34.33 | 39.20 | 46.90 | 0.00 | - | 1 | 0 | 75.38% |
| ISRG240913C00450000 | 2024-08-27 9:30AM EDT | 2024-09-13 | 31.95 | 43.00 | 45.20 | 0.00 | - | 1 | 2 | 43.14% |
| ISRG240920C00450000 | 2024-08-30 3:24PM EDT | 2024-09-20 | 43.40 | 41.10 | 46.00 | +3.18 | +7.91% | 1 | 163 | 37.98% |
| ISRG241018C00450000 | 2024-08-30 10:12AM EDT | 2024-10-18 | 45.33 | 49.70 | 52.30 | -1.77 | -3.76% | 44 | 158 | 37.47% |
| ISRG241115C00450000 | 2024-08-30 10:00AM EDT | 2024-11-15 | 55.70 | 53.90 | 60.60 | +6.63 | +13.51% | 2 | 44 | 41.18% |
| ISRG250117C00450000 | 2024-08-30 10:56AM EDT | 2025-01-17 | 66.00 | 66.40 | 67.80 | +5.00 | +8.20% | 10 | 181 | 37.31% |
| ISRG250321C00450000 | 2024-08-28 3:54PM EDT | 2025-03-21 | 68.81 | 74.70 | 76.30 | 0.00 | - | 1 | 24 | 37.48% |
| ISRG250417C00450000 | 2024-08-28 12:52PM EDT | 2025-04-17 | 72.73 | 77.90 | 80.50 | 0.00 | - | - | - | 38.20% |
| ISRG250620C00450000 | 2024-08-26 2:23PM EDT | 2025-06-20 | 77.70 | 84.00 | 86.90 | 0.00 | - | 5 | 28 | 37.78% |
| ISRG260116C00450000 | 2024-08-08 10:09AM EDT | 2026-01-16 | 87.00 | 103.70 | 107.40 | 0.00 | - | 9 | 82 | 38.57% |
| ISRG261218C00450000 | 2024-07-29 9:43AM EDT | 2026-12-18 | 98.40 | 116.10 | 123.70 | 0.00 | - | 1 | 2 | 35.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240906P00450000 | 2024-08-29 1:28PM EDT | 2024-09-06 | 0.24 | 0.05 | 0.35 | 0.00 | - | 8 | 74 | 39.45% |
| ISRG240913P00450000 | 2024-08-28 2:02PM EDT | 2024-09-13 | 1.60 | 0.30 | 1.45 | 0.00 | - | 2 | 32 | 36.62% |
| ISRG240920P00450000 | 2024-08-30 3:24PM EDT | 2024-09-20 | 0.95 | 0.70 | 0.95 | -0.07 | -6.86% | 13 | 101 | 26.58% |
| ISRG240927P00450000 | 2024-08-20 11:10AM EDT | 2024-09-27 | 2.65 | 1.05 | 1.55 | 0.00 | - | 3 | 9 | 25.87% |
| ISRG241004P00450000 | 2024-08-28 3:59PM EDT | 2024-10-04 | 3.57 | 1.60 | 2.20 | 0.00 | - | - | - | 25.45% |
| ISRG241018P00450000 | 2024-08-30 10:14AM EDT | 2024-10-18 | 5.50 | 4.90 | 5.50 | -0.16 | -2.83% | 1 | 66 | 29.35% |
| ISRG241115P00450000 | 2024-08-30 1:39PM EDT | 2024-11-15 | 10.10 | 8.90 | 13.30 | +0.50 | +5.21% | 5 | 127 | 34.92% |
| ISRG250117P00450000 | 2024-08-28 10:39AM EDT | 2025-01-17 | 17.80 | 15.50 | 16.20 | 0.00 | - | 3 | 181 | 28.73% |
| ISRG250321P00450000 | 2024-08-29 10:05AM EDT | 2025-03-21 | 22.92 | 20.80 | 21.60 | 0.00 | - | 10 | 8 | 28.17% |
| ISRG250620P00450000 | 2024-08-15 9:46AM EDT | 2025-06-20 | 33.30 | 25.10 | 27.70 | 0.00 | - | 1 | 15 | 27.34% |
| ISRG260116P00450000 | 2024-08-20 11:19AM EDT | 2026-01-16 | 40.02 | 36.90 | 39.10 | 0.00 | - | 10 | 23 | 26.38% |
| ISRG261218P00450000 | 2024-08-05 2:30PM EDT | 2026-12-18 | 70.43 | 46.60 | 52.10 | 0.00 | - | - | 7 | 25.23% |
