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
52 917,26 -550,93 (-1,03 %)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240906C00470000 | 2024-08-30 10:56AM EDT | 2024-09-06 | 22.22 | 21.80 | 24.50 | +2.92 | +15.13% | 1 | 8 | 36.57% |
| ISRG240913C00470000 | 2024-08-23 11:51AM EDT | 2024-09-13 | 17.80 | 23.30 | 25.90 | 0.00 | - | 1 | 139 | 30.65% |
| ISRG240920C00470000 | 2024-08-30 2:17PM EDT | 2024-09-20 | 23.26 | 24.60 | 27.60 | -1.03 | -4.24% | 3 | 131 | 29.69% |
| ISRG241018C00470000 | 2024-08-29 12:39PM EDT | 2024-10-18 | 34.80 | 31.60 | 36.50 | 0.00 | - | 5 | 89 | 33.73% |
| ISRG241115C00470000 | 2024-08-26 9:42AM EDT | 2024-11-15 | 36.10 | 41.20 | 45.70 | 0.00 | - | 2 | 22 | 37.90% |
| ISRG250117C00470000 | 2024-08-30 3:21PM EDT | 2025-01-17 | 51.75 | 50.00 | 55.60 | -0.89 | -1.69% | 1 | 309 | 36.66% |
| ISRG250321C00470000 | 2024-08-21 1:43PM EDT | 2025-03-21 | 59.94 | 58.70 | 62.90 | 0.00 | - | 7 | 10 | 35.65% |
| ISRG250620C00470000 | 2024-08-21 1:45PM EDT | 2025-06-20 | 70.63 | 71.80 | 73.70 | 0.00 | - | 3 | 27 | 36.03% |
| ISRG260116C00470000 | 2024-08-26 3:00PM EDT | 2026-01-16 | 85.30 | 89.00 | 96.50 | 0.00 | - | 1 | 56 | 37.88% |
| ISRG261218C00470000 | 2024-08-30 3:56PM EDT | 2026-12-18 | 121.00 | 113.20 | 121.00 | +12.30 | +11.32% | 1 | 3 | 38.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240906P00470000 | 2024-08-30 3:50PM EDT | 2024-09-06 | 0.50 | 0.35 | 0.70 | -0.69 | -57.98% | 4 | 243 | 27.32% |
| ISRG240913P00470000 | 2024-08-30 2:51PM EDT | 2024-09-13 | 1.50 | 1.10 | 3.30 | -0.88 | -36.97% | 2 | 18 | 30.77% |
| ISRG240920P00470000 | 2024-08-30 3:50PM EDT | 2024-09-20 | 2.40 | 2.15 | 3.20 | -1.08 | -31.03% | 17 | 158 | 24.50% |
| ISRG240927P00470000 | 2024-08-30 10:21AM EDT | 2024-09-27 | 3.65 | 3.20 | 6.60 | -0.15 | -3.95% | 3 | 20 | 29.37% |
| ISRG241018P00470000 | 2024-08-30 12:38PM EDT | 2024-10-18 | 11.73 | 9.00 | 9.70 | +1.03 | +9.63% | 8 | 80 | 27.16% |
| ISRG241115P00470000 | 2024-08-28 3:53PM EDT | 2024-11-15 | 17.50 | 10.80 | 14.50 | 0.00 | - | 12 | 62 | 27.59% |
| ISRG250117P00470000 | 2024-08-30 12:40PM EDT | 2025-01-17 | 24.37 | 21.30 | 22.20 | +1.17 | +5.04% | 1 | 131 | 27.27% |
| ISRG250321P00470000 | 2024-08-30 9:30AM EDT | 2025-03-21 | 29.50 | 24.80 | 28.10 | +0.60 | +2.08% | 1 | 27 | 26.91% |
| ISRG250417P00470000 | 2024-08-27 1:34PM EDT | 2025-04-17 | 33.80 | 27.80 | 31.20 | 0.00 | - | - | 3 | 27.38% |
| ISRG250620P00470000 | 2024-08-30 3:19PM EDT | 2025-06-20 | 34.84 | 33.20 | 34.40 | -4.16 | -10.67% | 4 | 51 | 26.12% |
| ISRG260116P00470000 | 2024-08-30 9:51AM EDT | 2026-01-16 | 45.20 | 44.40 | 46.60 | -10.31 | -18.57% | 1 | 10 | 25.49% |
| ISRG261218P00470000 | 2024-07-24 2:04PM EDT | 2026-12-18 | 67.32 | 56.20 | 62.70 | 0.00 | - | 20 | 36 | 25.41% |
