Mercado fechado

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
384,80-7,46 (-1,90%)
No fechamento: 04:00PM EDT
381,20 -3,60 (-0,94%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG240419C001300002023-11-22 10:44AM EDT130.00188.80203.80208.800.00--10.00%
ISRG240419C002000002023-09-06 12:36PM EDT200.00116.69103.10106.300.00-110.00%
ISRG240419C002100002024-01-18 10:30AM EDT210.00160.10166.40174.600.00-5240.00%
ISRG240419C002150002023-11-16 10:55AM EDT215.0091.70112.00118.200.00--20.00%
ISRG240419C002250002023-12-28 4:25PM EDT225.00118.60148.10156.200.00-600.00%
ISRG240419C002350002023-12-29 2:03PM EDT235.00108.30143.00151.000.00-35214.75%
ISRG240419C002400002024-03-18 11:19AM EDT240.00152.90140.60148.700.00-11266.09%
ISRG240419C002450002023-09-06 3:10PM EDT245.0079.8066.1068.800.00-220.00%
ISRG240419C002500002023-12-06 2:06PM EDT250.0069.5079.0082.900.00-110.00%
ISRG240419C002550002024-01-18 2:38PM EDT255.00118.40122.20130.300.00-350158.30%
ISRG240419C002600002023-12-20 10:57AM EDT260.0076.80114.80124.000.00-190.00%
ISRG240419C002650002023-11-14 11:52AM EDT265.0045.9072.2077.000.00-41870.00%
ISRG240419C002700002024-01-26 2:57PM EDT270.00108.05118.40126.800.00-122259.35%
ISRG240419C002750002024-03-05 1:34PM EDT275.00119.36101.50108.900.00-2630.00%
ISRG240419C002800002024-03-11 10:35AM EDT280.0098.80105.50113.300.00-243203.52%
ISRG240419C002850002024-03-22 11:00AM EDT285.00104.6895.90103.800.00-186989.06%
ISRG240419C002900002024-04-11 2:23PM EDT290.00101.7290.6098.700.00-356177.66%
ISRG240419C002950002024-04-09 2:22PM EDT295.0093.1686.3093.800.00-87997.27%
ISRG240419C003000002024-04-02 3:12PM EDT300.0083.4581.0088.800.00-117281.25%
ISRG240419C003050002024-01-05 2:32PM EDT305.0035.8880.2088.200.00-124158.89%
ISRG240419C003100002024-03-20 2:58PM EDT310.0078.7671.0079.000.00-23178.71%
ISRG240419C003150002024-04-10 2:59PM EDT315.0074.0565.9073.400.00-558134.06%
ISRG240419C003200002024-04-10 1:52PM EDT320.0070.5061.8069.000.00-55282.23%
ISRG240419C003250002024-04-04 2:30PM EDT325.0058.7756.8061.700.00-29398.83%
ISRG240419C003300002024-04-12 3:38PM EDT330.0054.0053.4056.70-7.00-11.48%113460.60%
ISRG240419C003350002024-04-04 3:58PM EDT335.0046.2047.7054.500.00-26677.17%
ISRG240419C003400002024-04-11 2:23PM EDT340.0046.0044.6049.40-7.43-13.91%3610281.64%
ISRG240419C003450002024-04-12 1:31PM EDT345.0038.7341.0042.60-4.07-9.51%511772.49%
ISRG240419C003500002024-04-12 11:15AM EDT350.0037.6836.6040.00-3.15-7.71%320679.07%
ISRG240419C003550002024-04-12 10:32AM EDT355.0034.8532.5035.50-0.45-1.27%2015576.57%
ISRG240419C003600002024-04-10 11:48AM EDT360.0031.7828.5031.100.00-18073.84%
ISRG240419C003650002024-04-11 3:36PM EDT365.0030.6024.5028.000.00-214074.15%
ISRG240419C003700002024-04-12 3:37PM EDT370.0020.7521.4024.10-4.50-17.82%2220473.25%
ISRG240419C003725002024-04-12 10:08AM EDT372.5020.3019.8020.30-4.90-19.44%2567.07%
ISRG240419C003750002024-04-12 11:48AM EDT375.0019.2018.2018.60-2.03-9.56%2924366.47%
ISRG240419C003775002024-04-12 11:32AM EDT377.5017.5016.7017.20+2.50+16.67%40266.57%
ISRG240419C003800002024-04-12 3:53PM EDT380.0015.1315.3015.70-4.66-23.55%3623566.27%
ISRG240419C003825002024-04-12 3:48PM EDT382.5014.0013.9016.70+1.30+10.24%621171.98%
ISRG240419C003850002024-04-12 3:45PM EDT385.0012.8512.6013.10-4.05-23.96%12244165.80%
ISRG240419C003875002024-04-12 3:59PM EDT387.5011.3011.4011.80-3.90-25.66%418265.36%
ISRG240419C003900002024-04-12 2:40PM EDT390.009.3010.3010.60-4.20-31.11%59284665.04%
ISRG240419C003925002024-04-12 2:28PM EDT392.508.459.209.60-3.60-29.88%176664.84%
ISRG240419C003950002024-04-12 3:40PM EDT395.008.008.308.60-3.15-28.25%3341164.77%
ISRG240419C003975002024-04-12 3:52PM EDT397.507.507.407.70-2.76-26.90%18015864.60%
ISRG240419C004000002024-04-12 3:59PM EDT400.006.686.609.50-2.40-26.43%14086771.73%
ISRG240419C004025002024-04-12 2:19PM EDT402.505.654.606.10-2.57-31.27%176060.68%
ISRG240419C004050002024-04-12 3:41PM EDT405.005.205.105.40-2.07-28.47%1227063.97%
ISRG240419C004100002024-04-12 3:17PM EDT410.003.803.904.20-1.81-32.26%5233263.64%
ISRG240419C004150002024-04-12 3:04PM EDT415.003.103.003.30-1.40-31.11%5621563.87%
ISRG240419C004200002024-04-12 2:48PM EDT420.002.202.302.50-1.19-35.10%9727263.87%
ISRG240419C004250002024-04-12 3:47PM EDT425.001.831.701.90-0.66-26.51%841163.81%
ISRG240419C004300002024-04-12 2:31PM EDT430.001.251.251.45-0.70-35.90%444663.94%
ISRG240419C004350002024-04-12 3:17PM EDT435.001.000.951.10-0.55-35.48%509664.43%
ISRG240419C004400002024-04-12 2:48PM EDT440.000.750.700.85-0.42-35.90%3029164.89%
ISRG240419C004450002024-04-12 11:21AM EDT445.000.650.352.15-0.15-18.75%204176.66%
ISRG240419C004500002024-04-12 2:19PM EDT450.000.470.350.90-0.16-25.40%1022770.26%
ISRG240419C004550002024-04-05 12:38PM EDT455.000.700.250.900.00-22473.05%
ISRG240419C004600002024-04-12 2:22PM EDT460.000.270.200.75-0.98-78.40%121874.32%
ISRG240419C004650002024-03-27 9:30AM EDT465.001.300.100.500.00-11472.41%
ISRG240419C004700002024-04-11 3:23PM EDT470.000.250.051.000.00-54082.96%
ISRG240419C004750002024-04-05 9:34AM EDT475.000.150.050.950.00-1385.79%
ISRG240419C004800002024-03-18 1:36PM EDT480.000.750.050.200.00-123173.24%
ISRG240419C004850002024-04-12 12:03PM EDT485.000.100.003.90-0.62-86.11%111120.34%
ISRG240419C004900002024-04-12 11:55AM EDT490.000.050.001.25-0.75-93.75%493499.61%
ISRG240419C004950002024-04-12 11:58AM EDT495.000.040.001.70-0.64-94.12%491108.64%
ISRG240419C005000002024-04-10 2:51PM EDT500.000.250.000.250.00-5033684.77%
ISRG240419C005100002024-04-08 3:50PM EDT510.000.050.000.10+0.05--12281.64%
ISRG240419C005200002024-01-22 11:06AM EDT520.000.500.001.050.00-24115.92%
ISRG240419C005250002024-03-25 9:30AM EDT525.000.100.000.150.00-202092.77%
ISRG240419C005300002024-02-22 3:12PM EDT530.000.450.000.950.00-12120.12%
ISRG240419C005400002024-03-04 10:39AM EDT540.000.350.000.150.00-89100.00%
ISRG240419C005450002024-03-26 10:45AM EDT545.000.210.000.150.00-4242102.34%
ISRG240419C005600002024-04-02 9:58AM EDT560.000.100.000.050.00-578798.44%
ISRG240419C005650002024-03-28 2:01PM EDT565.000.100.000.050.00-117140100.78%
ISRG240419C005700002024-03-28 2:17PM EDT570.000.050.000.050.00-1234102.73%
ISRG240419C005800002024-04-01 9:30AM EDT580.000.050.000.050.00-475107.03%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG240419P001300002024-01-29 4:57PM EDT130.000.150.000.100.00-216295.31%
ISRG240419P001350002023-12-19 3:12PM EDT135.000.070.004.300.00-13467.58%
ISRG240419P001400002023-12-19 3:12PM EDT140.000.070.004.800.00-15462.31%
ISRG240419P001450002023-11-03 9:38AM EDT145.000.850.002.300.00-12392.19%
ISRG240419P001500002023-11-02 1:01PM EDT150.001.000.104.800.00-11435.25%
ISRG240419P001700002023-10-19 12:35PM EDT170.002.600.103.700.00-11364.40%
ISRG240419P001850002024-02-21 12:30PM EDT185.000.350.001.500.00-12281.74%
ISRG240419P001900002024-03-13 2:17PM EDT190.000.050.000.050.00-1141184.38%
ISRG240419P001950002024-03-18 12:56PM EDT195.000.050.000.050.00-196178.13%
ISRG240419P002000002024-03-13 12:49PM EDT200.000.030.000.050.00-523171.88%
ISRG240419P002050002024-02-26 3:10PM EDT205.000.050.000.800.00-1756224.02%
ISRG240419P002100002024-03-19 12:32PM EDT210.000.050.000.050.00-310375159.38%
ISRG240419P002150002024-01-12 3:10PM EDT215.000.850.003.900.00-11,017271.88%
ISRG240419P002200002024-03-27 9:37AM EDT220.000.010.000.800.00-160201.17%
ISRG240419P002250002024-04-03 3:35PM EDT225.000.700.000.550.00-119184.18%
ISRG240419P002300002024-03-28 10:14AM EDT230.000.050.000.050.00-190136.72%
ISRG240419P002350002024-03-25 3:57PM EDT235.000.050.000.050.00-213131.25%
ISRG240419P002400002024-04-03 1:20PM EDT240.000.520.001.150.00-150182.62%
ISRG240419P002450002024-04-03 3:51PM EDT245.000.430.000.050.00-236121.09%
ISRG240419P002500002024-04-05 10:44AM EDT250.000.050.000.050.00-1158115.63%
ISRG240419P002550002024-04-04 2:54PM EDT255.000.050.000.050.00-41,027110.94%
ISRG240419P002600002024-04-09 10:32AM EDT260.000.070.000.100.00-336113.67%
ISRG240419P002650002024-04-09 2:35PM EDT265.000.050.001.550.00-130156.15%
ISRG240419P002700002024-03-26 10:18AM EDT270.000.260.000.800.00-147134.18%
ISRG240419P002750002024-02-26 12:11PM EDT275.000.900.000.000.00-38950.00%
ISRG240419P002800002024-04-04 3:48PM EDT280.000.090.000.100.00-18893.75%
ISRG240419P002850002024-01-23 11:18AM EDT285.002.000.101.200.00-7156125.78%
ISRG240419P002900002024-04-12 1:42PM EDT290.000.120.050.150.00-312191.21%
ISRG240419P002950002024-04-12 2:36PM EDT295.000.100.000.15-0.02-16.67%310483.40%
ISRG240419P003000002024-04-12 2:07PM EDT300.000.100.001.10+0.02+25.00%5185104.20%
ISRG240419P003050002024-04-12 11:27AM EDT305.000.550.050.25+0.40+266.67%27480.57%
ISRG240419P003100002024-04-12 3:51PM EDT310.000.200.100.25+0.06+42.86%26177.25%
ISRG240419P003150002024-04-11 3:20PM EDT315.000.250.150.25+0.03+13.64%15373.63%
ISRG240419P003200002024-04-12 2:19PM EDT320.000.400.150.35+0.05+14.29%258170.90%
ISRG240419P003250002024-04-12 2:43PM EDT325.000.530.200.55+0.14+35.90%49670.22%
ISRG240419P003300002024-04-12 3:37PM EDT330.000.720.300.75+0.28+63.64%1014768.95%
ISRG240419P003350002024-04-12 3:53PM EDT335.000.910.800.95+0.56+160.00%631470.41%
ISRG240419P003400002024-04-12 10:59AM EDT340.001.371.101.30+0.56+69.14%71,24969.36%
ISRG240419P003450002024-04-12 10:14AM EDT345.001.551.501.75+0.15+10.71%11,06068.31%
ISRG240419P003500002024-04-12 3:37PM EDT350.002.351.602.30+0.90+62.07%351,52765.04%
ISRG240419P003550002024-04-12 3:36PM EDT355.003.252.853.10+1.22+60.10%930167.05%
ISRG240419P003600002024-04-12 3:59PM EDT360.003.903.404.10+1.37+54.15%3425565.14%
ISRG240419P003650002024-04-12 3:41PM EDT365.005.384.705.40+1.98+58.24%3320165.44%
ISRG240419P003700002024-04-12 1:05PM EDT370.006.706.406.70+1.51+29.09%2942165.25%
ISRG240419P003725002024-04-12 3:49PM EDT372.507.607.207.60+2.55+50.50%311365.12%
ISRG240419P003750002024-04-12 3:01PM EDT375.008.408.108.40+2.33+38.39%311,20664.59%
ISRG240419P003775002024-04-12 2:56PM EDT377.5010.209.009.40+3.39+49.78%742664.20%
ISRG240419P003800002024-04-12 3:55PM EDT380.0010.5010.1010.50+3.16+43.05%13840164.21%
ISRG240419P003825002024-04-12 3:57PM EDT382.5011.7111.2011.60+3.71+46.38%1222763.81%
ISRG240419P003850002024-04-12 3:57PM EDT385.0012.8012.4012.90+3.63+39.59%1621,11063.76%
ISRG240419P003875002024-04-12 3:57PM EDT387.5014.2513.7014.20+3.95+38.35%8115663.57%
ISRG240419P003900002024-04-12 3:55PM EDT390.0015.4015.0015.50+3.92+34.15%15038262.99%
ISRG240419P003925002024-04-12 3:58PM EDT392.5016.6016.5016.90+3.73+28.98%594762.77%
ISRG240419P003950002024-04-12 3:59PM EDT395.0018.2018.1018.50+4.26+30.56%18627362.93%
ISRG240419P003975002024-04-12 1:50PM EDT397.5021.2519.6020.20+6.34+42.52%52762.71%
ISRG240419P004000002024-04-12 3:43PM EDT400.0021.9019.8024.70+5.50+33.54%3114166.25%
ISRG240419P004025002024-04-12 2:03PM EDT402.5025.3522.5023.80+4.35+20.71%6861.28%
ISRG240419P004050002024-04-11 9:43AM EDT405.0020.9023.3025.600.00-26357.83%
ISRG240419P004100002024-04-05 12:17PM EDT410.0023.2027.5029.600.00-23558.85%
ISRG240419P004150002024-04-11 1:56PM EDT415.0026.9031.0033.700.00-1855.91%
ISRG240419P004200002024-03-28 1:52PM EDT420.0027.1036.4038.000.00-2660.30%
ISRG240419P004250002024-03-04 3:39PM EDT425.0029.0039.1045.300.00-10965.80%
ISRG240419P004300002024-03-05 10:47AM EDT430.0037.1045.3046.900.00--258.01%
ISRG240419P004350002024-03-05 3:30PM EDT435.0048.4051.7059.000.00-23103.08%
ISRG240419P004400002024-03-28 10:17AM EDT440.0041.8052.5057.500.00-1384.38%
ISRG240419P004500002024-02-23 4:38PM EDT450.0060.3053.1060.700.00-110.00%
ISRG240419P004600002024-03-04 1:07PM EDT460.0060.6073.7078.500.00-6083.69%
ISRG240419P004900002024-04-10 2:26PM EDT490.0096.80102.00109.100.00-4290.87%