Mercado fechará em 6 h 17 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
431,83-0,72 (-0,17%)
A partir de 09:42AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG240621C001150002024-02-08 4:02PM EDT115.00273.61274.70282.300.00-140.00%
ISRG240621C001200002024-04-16 2:19PM EDT120.00263.62275.40283.400.00-110.00%
ISRG240621C001250002023-06-16 12:17PM EDT125.00211.53232.50240.700.00-220.00%
ISRG240621C001300002023-05-24 9:31AM EDT130.00179.00202.50208.000.00--10.00%
ISRG240621C001500002023-10-11 10:54AM EDT150.00137.42132.00136.800.00-110.00%
ISRG240621C001600002023-05-19 3:46PM EDT160.00166.10177.10185.000.00-110.00%
ISRG240621C001800002023-06-14 9:30AM EDT180.00155.100.000.000.00-220.00%
ISRG240621C001950002023-09-07 10:35AM EDT195.00120.00109.90113.900.00--10.00%
ISRG240621C002000002023-08-16 9:53AM EDT200.00115.90106.90109.400.00-160.00%
ISRG240621C002100002024-03-08 11:39AM EDT210.00187.65178.20185.700.00-670.00%
ISRG240621C002200002024-06-03 11:44AM EDT220.00183.100.000.000.00-8110.00%
ISRG240621C002400002024-06-20 11:46AM EDT240.00192.910.000.000.00-3230.00%
ISRG240621C002500002024-06-17 12:53PM EDT250.00179.800.000.000.00-11220.00%
ISRG240621C002600002024-06-20 10:35AM EDT260.00171.000.000.000.00-3140.00%
ISRG240621C002700002024-06-17 12:24PM EDT270.00158.000.000.000.00-2840.00%
ISRG240621C002800002024-06-17 10:57AM EDT280.00145.740.000.000.00-9280.00%
ISRG240621C002900002024-05-15 9:39AM EDT290.00105.00123.00131.200.00-1120.00%
ISRG240621C002950002024-06-04 2:04PM EDT295.00110.360.000.000.00-880.00%
ISRG240621C003000002024-05-29 10:01AM EDT300.00102.440.000.000.00-5930.00%
ISRG240621C003100002024-06-12 12:01PM EDT310.00117.550.000.000.00-11070.00%
ISRG240621C003150002024-06-13 1:04PM EDT315.00109.150.000.000.00-550.00%
ISRG240621C003200002024-06-12 11:45AM EDT320.00107.870.000.000.00-12880.00%
ISRG240621C003300002024-06-20 2:53PM EDT330.00100.910.000.000.00-21700.00%
ISRG240621C003350002024-04-29 3:14PM EDT335.0043.1060.9068.300.00-100.00%
ISRG240621C003400002024-06-17 1:51PM EDT340.0091.340.000.000.00-1980.00%
ISRG240621C003450002024-05-10 1:47PM EDT345.0044.4069.7077.800.00--10.00%
ISRG240621C003500002024-06-20 2:40PM EDT350.0083.700.000.000.00-109300.00%
ISRG240621C003550002024-04-19 10:03AM EDT355.0028.6045.3050.400.00-110.00%
ISRG240621C003600002024-06-18 1:18PM EDT360.0076.140.000.000.00-104640.00%
ISRG240621C003650002024-06-12 3:14PM EDT365.0062.660.000.000.00-270.00%
ISRG240621C003700002024-06-20 2:51PM EDT370.0061.000.000.000.00-22790.00%
ISRG240621C003750002024-06-20 3:19PM EDT375.0055.550.000.000.00-21030.00%
ISRG240621C003775002024-05-30 2:36PM EDT377.5026.700.000.000.00-220.00%
ISRG240621C003800002024-06-18 2:38PM EDT380.0055.390.000.000.00-145280.00%
ISRG240621C003850002024-06-17 2:05PM EDT385.0047.000.000.000.00-31030.00%
ISRG240621C003900002024-06-20 2:00PM EDT390.0040.370.000.000.00-86980.00%
ISRG240621C003925002024-06-20 12:27PM EDT392.5040.910.000.000.00-1250.00%
ISRG240621C003950002024-06-20 12:37PM EDT395.0037.010.000.000.00-331880.00%
ISRG240621C004000002024-06-20 2:25PM EDT400.0030.750.000.000.00-127740.00%
ISRG240621C004050002024-06-18 3:20PM EDT405.0029.200.000.000.00-222680.00%
ISRG240621C004100002024-06-20 2:23PM EDT410.0020.660.000.000.00-87120.00%
ISRG240621C004125002024-06-18 12:43PM EDT412.5024.970.000.000.00-120.00%
ISRG240621C004150002024-06-20 3:50PM EDT415.0017.500.000.000.00-194710.00%
ISRG240621C004175002024-06-18 3:12PM EDT417.5016.680.000.000.00-140.00%
ISRG240621C004200002024-06-20 3:59PM EDT420.0012.850.000.000.00-2095410.00%
ISRG240621C004225002024-06-17 1:18PM EDT422.508.900.000.000.00-6140.00%
ISRG240621C004250002024-06-20 3:33PM EDT425.007.540.000.000.00-202170.00%
ISRG240621C004275002024-06-20 3:51PM EDT427.507.460.000.000.00-6410.00%
ISRG240621C004300002024-06-20 3:59PM EDT430.003.800.000.000.00-915540.00%
ISRG240621C004350002024-06-20 2:50PM EDT435.000.900.000.000.00-221393.13%
ISRG240621C004400002024-06-20 2:27PM EDT440.000.200.000.000.00-334576.25%
ISRG240621C004450002024-06-20 1:32PM EDT445.000.080.000.000.00-1653412.50%
ISRG240621C004500002024-06-20 2:09PM EDT450.000.130.000.000.00-24992012.50%
ISRG240621C004550002024-06-20 12:33PM EDT455.000.050.000.000.00-17325.00%
ISRG240621C004600002024-06-20 10:13AM EDT460.000.120.000.000.00-117825.00%
ISRG240621C004650002024-06-17 10:18AM EDT465.000.100.000.000.00-32525.00%
ISRG240621C004700002024-05-13 9:54AM EDT470.000.630.052.650.00-1127124.81%
ISRG240621C004800002024-06-12 3:51PM EDT480.000.250.000.000.00-117850.00%
ISRG240621C004900002024-06-20 9:47AM EDT490.000.050.000.000.00-31650.00%
ISRG240621C005000002024-06-20 9:48AM EDT500.000.050.000.000.00-63950.00%
ISRG240621C005050002024-06-20 9:44AM EDT505.000.050.000.000.00-4550.00%
ISRG240621C005100002024-06-20 9:45AM EDT510.000.050.000.000.00-42450.00%
ISRG240621C005200002024-06-18 9:34AM EDT520.000.050.000.000.00-256850.00%
ISRG240621C005300002024-06-13 12:36PM EDT530.000.050.000.000.00-4450.00%
ISRG240621C005400002024-06-07 1:51PM EDT540.000.050.000.000.00-3350.00%
ISRG240621C005500002024-06-04 12:27PM EDT550.000.100.000.000.00-10010050.00%
ISRG240621C005550002024-04-18 2:58PM EDT555.000.300.054.400.00--8314.40%
ISRG240621C005600002024-04-15 11:22AM EDT560.000.260.050.950.00--2245.12%
ISRG240621C005650002024-05-22 1:35PM EDT565.000.100.000.000.00--6050.00%
ISRG240621C005700002024-06-03 10:17AM EDT570.000.050.000.000.00-5550.00%
ISRG240621C005800002024-05-31 9:45AM EDT580.000.050.000.000.00-102550.00%
ISRG240621C005850002024-06-13 9:41AM EDT585.000.040.000.000.00-104750.00%
ISRG240621C005900002024-05-28 12:31PM EDT590.000.050.000.000.00-7928350.00%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG240621P001150002024-03-04 4:20PM EDT115.000.160.000.800.00-1101,081.25%
ISRG240621P001200002023-10-13 10:54AM EDT120.001.050.202.150.00-131,221.09%
ISRG240621P001300002024-04-03 3:57PM EDT130.000.140.000.950.00-121,007.03%
ISRG240621P001350002023-10-13 1:13PM EDT135.001.550.402.300.00-561,139.45%
ISRG240621P001400002023-11-30 3:06PM EDT140.000.500.004.800.00-20261,223.83%
ISRG240621P001500002023-12-22 12:09PM EDT150.000.300.004.400.00-111,135.35%
ISRG240621P001550002024-04-18 1:23PM EDT155.000.100.004.300.00-51131,098.24%
ISRG240621P001600002023-10-31 9:57AM EDT160.002.700.000.000.00-7750.00%
ISRG240621P001650002023-10-30 2:08PM EDT165.003.400.303.500.00-231,013.28%
ISRG240621P001700002024-01-16 2:44PM EDT170.000.690.004.000.00-16993.75%
ISRG240621P001750002024-05-01 1:40PM EDT175.000.200.003.900.00-128961.13%
ISRG240621P001800002024-02-29 3:28PM EDT180.000.300.002.600.00-314869.92%
ISRG240621P001850002024-05-22 12:33PM EDT185.000.200.000.000.00-13150.00%
ISRG240621P001900002023-12-07 3:26PM EDT190.001.900.105.600.00-1048949.02%
ISRG240621P001950002024-04-04 1:35PM EDT195.000.030.000.950.00-240684.38%
ISRG240621P002000002024-05-14 9:50AM EDT200.000.050.001.150.00-28110682.42%
ISRG240621P002100002024-05-21 1:45PM EDT210.000.080.000.050.00-2291456.25%
ISRG240621P002200002024-05-03 3:47PM EDT220.000.200.003.100.00-6118709.57%
ISRG240621P002250002024-05-31 9:46AM EDT225.000.050.000.000.00-101350.00%
ISRG240621P002300002024-05-31 9:47AM EDT230.000.050.000.000.00-201,12350.00%
ISRG240621P002350002024-06-03 12:54PM EDT235.000.050.000.000.00-132450.00%
ISRG240621P002400002024-06-03 10:17AM EDT240.000.050.000.000.00-529450.00%
ISRG240621P002500002024-05-13 9:30AM EDT250.000.650.000.000.00-18850.00%
ISRG240621P002550002024-05-22 1:13PM EDT255.000.050.000.000.00--450.00%
ISRG240621P002600002024-05-06 10:29AM EDT260.000.050.001.150.00-11200468.36%
ISRG240621P002650002024-06-07 3:31PM EDT265.000.050.000.000.00-1150.00%
ISRG240621P002700002024-05-31 9:46AM EDT270.000.100.000.000.00-848350.00%
ISRG240621P002800002024-06-05 3:41PM EDT280.000.060.000.000.00-1300100.00%
ISRG240621P002850002024-06-07 10:31AM EDT285.000.050.000.000.00-121250.00%
ISRG240621P002900002024-06-07 1:39PM EDT290.000.050.000.000.00-496350.00%
ISRG240621P002950002024-06-03 10:26AM EDT295.000.350.000.000.00-35850.00%
ISRG240621P003000002024-05-30 12:53PM EDT300.000.100.000.000.00-10038750.00%
ISRG240621P003050002024-06-10 2:14PM EDT305.000.050.000.000.00-4650.00%
ISRG240621P003100002024-06-14 11:23AM EDT310.000.050.000.000.00-1026750.00%
ISRG240621P003150002024-06-11 10:26AM EDT315.000.050.000.000.00-54850.00%
ISRG240621P003200002024-06-14 2:35PM EDT320.000.150.000.000.00-352350.00%
ISRG240621P003250002024-06-13 2:42PM EDT325.000.080.000.000.00-43450.00%
ISRG240621P003300002024-06-20 1:45PM EDT330.000.030.000.000.00-323150.00%
ISRG240621P003350002024-06-17 12:26PM EDT335.000.040.000.000.00-21950.00%
ISRG240621P003400002024-06-20 1:45PM EDT340.000.070.000.000.00-448450.00%
ISRG240621P003450002024-06-20 9:46AM EDT345.000.050.000.000.00-28350.00%
ISRG240621P003500002024-06-20 10:20AM EDT350.000.080.000.000.00-2679150.00%
ISRG240621P003550002024-06-20 10:20AM EDT355.000.060.000.000.00-910150.00%
ISRG240621P003600002024-06-20 10:04AM EDT360.000.430.000.000.00-481950.00%
ISRG240621P003650002024-06-20 10:04AM EDT365.000.470.000.000.00-21,42850.00%
ISRG240621P003700002024-06-18 12:00PM EDT370.000.100.000.000.00-588550.00%
ISRG240621P003725002024-06-20 10:09AM EDT372.500.050.000.000.00-164950.00%
ISRG240621P003750002024-06-20 11:01AM EDT375.000.050.000.000.00-9759150.00%
ISRG240621P003775002024-06-20 11:01AM EDT377.500.050.000.000.00-14816950.00%
ISRG240621P003800002024-06-20 10:34AM EDT380.000.050.000.000.00-427150.00%
ISRG240621P003825002024-06-20 10:33AM EDT382.500.050.000.000.00-27750.00%
ISRG240621P003850002024-06-20 3:01PM EDT385.000.050.000.000.00-228550.00%
ISRG240621P003875002024-06-07 3:54PM EDT387.500.570.000.000.00-47350.00%
ISRG240621P003900002024-06-17 1:12PM EDT390.000.140.000.000.00-6751850.00%
ISRG240621P003925002024-06-10 3:21PM EDT392.500.700.000.000.00-25250.00%
ISRG240621P003950002024-06-20 12:37PM EDT395.000.050.000.000.00-3515950.00%
ISRG240621P003975002024-06-13 1:08PM EDT397.500.360.000.000.00-7725.00%
ISRG240621P004000002024-06-20 12:30PM EDT400.000.110.000.000.00-235325.00%
ISRG240621P004025002024-06-14 2:31PM EDT402.500.420.000.000.00-293125.00%
ISRG240621P004050002024-06-18 9:30AM EDT405.001.400.000.000.00-17325.00%
ISRG240621P004075002024-06-17 11:02AM EDT407.500.410.000.000.00-31025.00%
ISRG240621P004100002024-06-18 9:41AM EDT410.000.260.000.000.00-412325.00%
ISRG240621P004125002024-06-20 9:32AM EDT412.500.250.000.000.00-48425.00%
ISRG240621P004150002024-06-20 3:55PM EDT415.000.140.000.000.00-214112.50%
ISRG240621P004175002024-06-20 1:24PM EDT417.500.250.000.000.00-3355312.50%
ISRG240621P004200002024-06-20 2:32PM EDT420.000.330.000.000.00-4320512.50%
ISRG240621P004225002024-06-20 12:30PM EDT422.500.410.000.000.00-2553112.50%
ISRG240621P004250002024-06-20 3:49PM EDT425.000.450.000.000.00-20966.25%
ISRG240621P004275002024-06-20 3:11PM EDT427.501.220.000.000.00-151006.25%
ISRG240621P004300002024-06-20 3:55PM EDT430.001.050.000.000.00-42831.56%
ISRG240621P004350002024-06-20 2:29PM EDT435.005.480.000.000.00-5420.00%
ISRG240621P004400002024-06-20 11:08AM EDT440.008.370.000.000.00-15150.00%
ISRG240621P004500002024-04-15 1:18PM EDT450.0069.0047.4054.500.00-10448.90%
ISRG240621P004600002023-09-26 2:09PM EDT460.00169.59199.10204.200.00--02,114.55%
ISRG240621P004800002023-07-14 3:36PM EDT480.00125.40173.70179.300.00--01,638.48%
ISRG240621P005000002023-08-29 2:31PM EDT500.00190.15202.50205.600.00-201,790.92%
ISRG240621P005200002024-04-26 11:32AM EDT520.00144.73112.30119.300.00-20628.44%
ISRG240621P005900002024-05-09 9:54AM EDT590.00206.86170.60174.900.00-20620.43%