Mercado fechado

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
398,82+2,39 (+0,60%)
No fechamento: 04:00PM EDT
401,00 +2,18 (+0,55%)
Pós-fechamento: 07:20PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG240517C002450002024-04-30 11:07AM EDT245.00126.69149.60155.000.00-10515.63%
ISRG240517C002500002024-03-06 12:55PM EDT250.00145.45137.10144.700.00-110.00%
ISRG240517C002600002024-03-05 4:05PM EDT260.00131.00117.60124.300.00-100.00%
ISRG240517C002700002024-05-10 10:51AM EDT270.00118.02125.00132.600.00-44549.51%
ISRG240517C002950002024-03-05 3:27PM EDT295.0096.9083.7091.000.00-110.00%
ISRG240517C003000002024-05-03 10:06AM EDT300.0082.5094.80102.500.00-12426.27%
ISRG240517C003050002024-05-15 11:33AM EDT305.0091.2090.0097.400.00-22404.10%
ISRG240517C003100002024-05-14 3:07PM EDT310.0074.0384.7092.600.00-11391.21%
ISRG240517C003150002024-05-14 3:42PM EDT315.0069.2580.1085.400.00-2018298.39%
ISRG240517C003200002024-05-17 12:01PM EDT320.0075.7274.6082.70+14.44+23.56%26356.40%
ISRG240517C003250002024-05-15 12:26PM EDT325.0069.8570.0077.700.00-55145.31%
ISRG240517C003300002024-04-16 11:03AM EDT330.0052.4064.9072.700.00-27319.19%
ISRG240517C003350002024-04-22 9:49AM EDT335.0035.6059.8067.400.00--1293.36%
ISRG240517C003400002024-05-17 1:41PM EDT340.0056.1954.8061.80+0.21+0.38%638260.25%
ISRG240517C003450002024-05-15 10:57AM EDT345.0049.7049.7057.700.00-216264.01%
ISRG240517C003500002024-05-16 10:27AM EDT350.0046.4844.7051.90-4.07-8.05%584227.73%
ISRG240517C003550002024-05-17 12:28PM EDT355.0041.9040.4045.50-1.40-3.23%110175.34%
ISRG240517C003600002024-05-17 3:10PM EDT360.0037.5234.8042.60-1.01-2.62%544206.81%
ISRG240517C003650002024-05-10 1:31PM EDT365.0022.2929.8037.700.00-340190.19%
ISRG240517C003675002024-05-13 3:54PM EDT367.5014.9025.8033.000.00-11135.64%
ISRG240517C003700002024-05-17 3:10PM EDT370.0027.5724.6031.90-1.01-3.53%14112156.69%
ISRG240517C003725002024-05-17 3:34PM EDT372.5026.2122.3030.20+9.41+56.01%325283161.82%
ISRG240517C003750002024-05-16 10:59AM EDT375.0021.1721.0026.70-3.83-15.32%2140134.81%
ISRG240517C003775002024-05-15 11:12AM EDT377.5018.7217.4025.00+0.82+4.58%223139.18%
ISRG240517C003800002024-05-17 3:57PM EDT380.0018.3814.7022.50+1.10+6.37%13321129.39%
ISRG240517C003825002024-05-17 3:41PM EDT382.5016.1112.6018.40-1.34-7.68%410093.36%
ISRG240517C003850002024-05-17 3:56PM EDT385.0013.4013.1014.90+0.15+1.13%8030465.92%
ISRG240517C003875002024-05-17 3:41PM EDT387.5011.1410.4013.80+0.34+3.15%137051.61%
ISRG240517C003900002024-05-17 3:29PM EDT390.008.607.909.00+1.60+22.86%3426928.76%
ISRG240517C003925002024-05-17 3:52PM EDT392.506.505.208.70+1.50+30.00%357059.38%
ISRG240517C003950002024-05-17 3:56PM EDT395.003.502.957.10+0.12+3.55%12231659.81%
ISRG240517C004000002024-05-17 3:59PM EDT400.000.050.054.10-1.00-95.24%6060855.96%
ISRG240517C004050002024-05-17 3:58PM EDT405.000.050.000.05-0.19-79.17%1441,16316.41%
ISRG240517C004100002024-05-17 3:49PM EDT410.000.050.000.10-0.15-75.00%2215929.98%
ISRG240517C004150002024-05-17 10:47AM EDT415.000.020.004.80-0.12-85.71%29394.48%
ISRG240517C004200002024-05-16 3:50PM EDT420.000.050.000.900.00-1211667.19%
ISRG240517C004250002024-05-15 1:54PM EDT425.000.100.000.050.00-212054.10%
ISRG240517C004300002024-05-17 11:34AM EDT430.000.020.000.20-0.09-81.82%14868.95%
ISRG240517C004350002024-05-15 3:08PM EDT435.000.100.004.800.00-462153.83%
ISRG240517C004400002024-05-03 10:06AM EDT440.000.500.004.300.00-147161.67%
ISRG240517C004450002024-04-22 9:40AM EDT445.000.210.004.500.00-1241176.61%
ISRG240517C004500002024-05-15 10:59AM EDT450.000.050.000.100.00-18694.53%
ISRG240517C004550002024-05-15 2:11PM EDT455.000.060.002.600.00-17174.61%
ISRG240517C004600002024-05-16 9:30AM EDT460.000.100.000.150.00-182114.84%
ISRG240517C004650002024-05-14 9:31AM EDT465.000.050.000.150.00-1644122.27%
ISRG240517C004700002024-04-19 2:02PM EDT470.000.100.001.800.00-461190.63%
ISRG240517C004750002024-03-05 10:30AM EDT475.003.000.653.800.00-14245.26%
ISRG240517C004800002024-05-14 2:53PM EDT480.000.480.003.200.00-2210236.62%
ISRG240517C004850002024-04-19 2:02PM EDT485.000.100.003.100.00-47244.78%
ISRG240517C004900002024-03-08 11:37AM EDT490.001.400.253.200.00-12260.55%
ISRG240517C004950002024-05-08 12:51PM EDT495.000.050.000.200.00-231170.31%
ISRG240517C005000002024-05-15 11:16AM EDT500.000.050.000.100.00-130164.06%
ISRG240517C005050002024-05-08 9:52AM EDT505.000.050.002.600.00-130272.36%
ISRG240517C005100002024-05-08 9:37AM EDT510.000.050.002.500.00-19279.00%
ISRG240517C005150002024-05-08 9:36AM EDT515.000.050.002.450.00-89286.43%
ISRG240517C005200002024-02-02 11:20AM EDT520.000.870.552.250.00-11302.69%
ISRG240517C005350002024-03-15 10:00AM EDT535.001.550.050.950.00--1274.61%
ISRG240517C005500002024-03-18 12:42PM EDT550.000.350.001.000.00-11295.80%
ISRG240517C005600002024-01-30 4:35PM EDT560.000.400.101.500.00--1332.81%
ISRG240517C005650002024-02-27 2:41PM EDT565.000.300.100.950.00--2318.36%
ISRG240517C005700002024-02-27 2:41PM EDT570.000.300.100.950.00--2325.00%
ISRG240517C005750002024-04-05 1:29PM EDT575.000.160.000.400.00-33291.41%
ISRG240517C005800002024-03-11 11:52AM EDT580.000.200.002.500.00-23388.48%
ISRG240517C005850002024-04-18 9:30AM EDT585.000.100.000.050.00-19245.31%
Opções de vendapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG240517P001950002024-04-03 3:24PM EDT195.000.080.000.150.00-44504.69%
ISRG240517P002300002024-02-15 1:46PM EDT230.000.170.001.500.00-11531.25%
ISRG240517P002500002024-04-24 9:30AM EDT250.000.480.003.500.00--10535.94%
ISRG240517P002700002024-04-08 10:02AM EDT270.000.200.000.950.00--2365.23%
ISRG240517P002750002024-04-29 2:25PM EDT275.000.130.001.900.00-114392.97%
ISRG240517P002800002024-05-08 12:52PM EDT280.000.050.003.800.00-218431.93%
ISRG240517P002900002024-02-20 4:48PM EDT290.001.560.201.500.00-14337.70%
ISRG240517P002950002024-04-05 10:17AM EDT295.001.300.000.450.00-11261.33%
ISRG240517P003000002024-05-15 3:18PM EDT300.000.030.000.100.00-373207.03%
ISRG240517P003050002024-04-23 3:47PM EDT305.000.100.004.300.00-123354.93%
ISRG240517P003100002024-05-13 3:07PM EDT310.000.050.000.050.00-50150171.88%
ISRG240517P003150002024-05-14 12:31PM EDT315.000.050.000.150.00-145182.81%
ISRG240517P003200002024-05-14 3:09PM EDT320.000.050.004.300.00-6119303.81%
ISRG240517P003250002024-05-15 9:44AM EDT325.000.050.000.150.00-1357160.94%
ISRG240517P003300002024-05-15 10:29AM EDT330.000.050.000.100.00-5510142.97%
ISRG240517P003350002024-05-08 10:34AM EDT335.000.320.001.650.00-3148203.32%
ISRG240517P003400002024-05-16 9:38AM EDT340.000.050.000.100.00-1263122.66%
ISRG240517P003450002024-05-15 3:50PM EDT345.000.050.000.050.00-273104.69%
ISRG240517P003500002024-05-17 1:05PM EDT350.000.020.000.05-0.10-83.33%163595.31%
ISRG240517P003550002024-05-16 10:47AM EDT355.000.050.000.200.00-3362101.56%
ISRG240517P003600002024-05-17 12:45PM EDT360.000.020.000.05-0.03-60.00%345576.56%
ISRG240517P003625002024-05-15 1:01PM EDT362.500.210.003.900.00-811158.40%
ISRG240517P003650002024-05-17 11:31AM EDT365.000.030.003.90-0.08-72.73%4475150.20%
ISRG240517P003675002024-05-17 11:28AM EDT367.500.050.000.10-0.19-79.17%22267.97%
ISRG240517P003700002024-05-17 12:35PM EDT370.000.080.000.05-0.04-33.33%262757.81%
ISRG240517P003725002024-05-15 10:07AM EDT372.500.150.003.900.00-61144125.39%
ISRG240517P003750002024-05-17 2:30PM EDT375.000.090.000.10-0.30-76.92%4027753.13%
ISRG240517P003775002024-05-16 10:48AM EDT377.500.150.004.800.00-6349117.04%
ISRG240517P003800002024-05-17 2:30PM EDT380.000.050.000.05-0.10-66.67%3725542.97%
ISRG240517P003825002024-05-17 2:31PM EDT382.500.050.004.80-0.14-73.68%3610498.90%
ISRG240517P003850002024-05-17 2:30PM EDT385.000.080.004.80-0.07-46.67%2524989.58%
ISRG240517P003875002024-05-17 3:48PM EDT387.500.200.004.80-0.05-20.00%235479.98%
ISRG240517P003900002024-05-17 3:25PM EDT390.000.250.001.30-0.20-44.44%11223952.98%
ISRG240517P003925002024-05-17 2:33PM EDT392.500.100.004.80-0.47-82.46%357559.67%
ISRG240517P003950002024-05-17 3:22PM EDT395.000.050.004.80-1.45-96.67%14320478.83%
ISRG240517P004000002024-05-17 1:48PM EDT400.002.340.502.20-0.96-29.09%2613818.46%
ISRG240517P004050002024-04-23 3:32PM EDT405.0028.894.709.200.00-12966.41%
ISRG240517P004100002024-04-25 9:55AM EDT410.0039.457.6013.800.00-10780.49%
ISRG240517P004150002024-05-17 10:10AM EDT415.0019.4812.9020.40-20.38-51.13%1155.66%
ISRG240517P004300002024-05-07 10:10AM EDT430.0044.0927.3035.300.00-10070.90%
ISRG240517P004400002024-03-12 1:13PM EDT440.0057.0046.5052.900.00-1010270.09%
ISRG240517P004700002024-05-13 10:57AM EDT470.0089.4970.0076.600.00-10231.54%
ISRG240517P004800002024-05-06 3:53PM EDT480.0097.7977.3085.400.00-11159.77%
ISRG240517P004850002024-05-06 3:53PM EDT485.00102.8282.5090.400.00--0178.52%