Mercado fechará em 6 h 43 min
BOVESPA
131.962,59 -55,25 (-0,04%) MERVAL
1.714.593,62 -41.920,88 (-2,39%) MXX
52.039,87 0,00 (0,00%) PETROLEO CRU
75,51 -1,63 (-2,11%) OURO
2.664,80 -1,20 (-0,05%) Bitcoin USD
62.367,36 -554,79 (-0,88%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara11 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241011C00325000 | 2024-10-01 1:55PM EDT | 325.00 | 160.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG241011C00365000 | 2024-10-03 12:47PM EDT | 365.00 | 117.53 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ISRG241011C00380000 | 2024-09-26 3:52PM EDT | 380.00 | 107.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG241011C00390000 | 2024-09-12 10:53AM EDT | 390.00 | 96.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG241011C00395000 | 2024-10-04 9:30AM EDT | 395.00 | 88.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG241011C00440000 | 2024-09-19 1:59PM EDT | 440.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| ISRG241011C00445000 | 2024-10-04 9:33AM EDT | 445.00 | 38.18 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| ISRG241011C00450000 | 2024-10-03 12:47PM EDT | 450.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ISRG241011C00455000 | 2024-10-07 1:23PM EDT | 455.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG241011C00460000 | 2024-10-01 9:37AM EDT | 460.00 | 34.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG241011C00470000 | 2024-10-07 3:43PM EDT | 470.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| ISRG241011C00472500 | 2024-10-07 3:56PM EDT | 472.50 | 5.31 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 0.78% |
| ISRG241011C00475000 | 2024-10-07 3:36PM EDT | 475.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 1.56% |
| ISRG241011C00477500 | 2024-10-07 3:35PM EDT | 477.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 38 | 43 | 3.13% |
| ISRG241011C00480000 | 2024-10-07 3:56PM EDT | 480.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 56 | 72 | 3.13% |
| ISRG241011C00482500 | 2024-10-07 3:51PM EDT | 482.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 45 | 164 | 6.25% |
| ISRG241011C00485000 | 2024-10-07 2:56PM EDT | 485.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 12 | 276 | 6.25% |
| ISRG241011C00487500 | 2024-10-07 3:48PM EDT | 487.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 6.25% |
| ISRG241011C00490000 | 2024-10-07 3:55PM EDT | 490.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 57 | 88 | 6.25% |
| ISRG241011C00492500 | 2024-10-07 3:35PM EDT | 492.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 70 | 12.50% |
| ISRG241011C00495000 | 2024-10-07 3:51PM EDT | 495.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 93 | 117 | 12.50% |
| ISRG241011C00497500 | 2024-10-07 1:15PM EDT | 497.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 12.50% |
| ISRG241011C00500000 | 2024-10-07 3:58PM EDT | 500.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 129 | 12.50% |
| ISRG241011C00505000 | 2024-10-07 1:19PM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 43 | 12.50% |
| ISRG241011C00510000 | 2024-10-07 3:34PM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 12.50% |
| ISRG241011C00515000 | 2024-10-07 12:18PM EDT | 515.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 12.50% |
| ISRG241011C00520000 | 2024-10-04 12:26PM EDT | 520.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| ISRG241011C00525000 | 2024-10-07 9:46AM EDT | 525.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| ISRG241011C00530000 | 2024-10-04 12:26PM EDT | 530.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| ISRG241011C00545000 | 2024-09-12 9:30AM EDT | 545.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| ISRG241011C00555000 | 2024-09-10 11:53AM EDT | 555.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Opções de vendapara11 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241011P00350000 | 2024-09-27 2:18PM EDT | 350.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ISRG241011P00380000 | 2024-10-03 2:08PM EDT | 380.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ISRG241011P00390000 | 2024-09-11 10:17AM EDT | 390.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ISRG241011P00395000 | 2024-09-11 10:17AM EDT | 395.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ISRG241011P00410000 | 2024-10-07 9:59AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| ISRG241011P00415000 | 2024-09-26 9:37AM EDT | 415.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ISRG241011P00420000 | 2024-09-25 11:57AM EDT | 420.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ISRG241011P00425000 | 2024-09-26 9:37AM EDT | 425.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| ISRG241011P00430000 | 2024-10-07 3:27PM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 25.00% |
| ISRG241011P00435000 | 2024-10-07 3:32PM EDT | 435.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 12.50% |
| ISRG241011P00440000 | 2024-10-07 9:46AM EDT | 440.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 12.50% |
| ISRG241011P00445000 | 2024-10-07 3:32PM EDT | 445.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| ISRG241011P00450000 | 2024-10-07 3:32PM EDT | 450.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 39 | 12.50% |
| ISRG241011P00455000 | 2024-10-07 3:56PM EDT | 455.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 94 | 146 | 6.25% |
| ISRG241011P00460000 | 2024-10-07 3:59PM EDT | 460.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 221 | 173 | 6.25% |
| ISRG241011P00465000 | 2024-10-07 3:50PM EDT | 465.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 34 | 134 | 3.13% |
| ISRG241011P00470000 | 2024-10-07 3:59PM EDT | 470.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 61 | 448 | 0.78% |
| ISRG241011P00472500 | 2024-10-07 3:59PM EDT | 472.50 | 6.07 | 0.00 | 0.00 | 0.00 | - | 39 | 62 | 0.00% |
| ISRG241011P00475000 | 2024-10-07 2:44PM EDT | 475.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 37 | 159 | 0.00% |
| ISRG241011P00477500 | 2024-10-07 3:58PM EDT | 477.50 | 9.07 | 0.00 | 0.00 | 0.00 | - | 19 | 148 | 0.00% |
| ISRG241011P00480000 | 2024-10-07 3:52PM EDT | 480.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 25 | 84 | 0.00% |
| ISRG241011P00482500 | 2024-10-07 11:50AM EDT | 482.50 | 8.93 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 0.00% |
| ISRG241011P00485000 | 2024-10-04 3:34PM EDT | 485.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 37 | 92 | 0.00% |
| ISRG241011P00487500 | 2024-10-07 3:54PM EDT | 487.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| ISRG241011P00490000 | 2024-10-07 12:07PM EDT | 490.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| ISRG241011P00492500 | 2024-10-01 1:47PM EDT | 492.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| ISRG241011P00495000 | 2024-10-04 3:46PM EDT | 495.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| ISRG241011P00497500 | 2024-09-24 11:10AM EDT | 497.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ISRG241011P00500000 | 2024-09-13 11:09AM EDT | 500.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1 | 0.00% |
| ISRG241011P00505000 | 2024-09-17 10:18AM EDT | 505.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG241011P00515000 | 2024-10-01 12:13PM EDT | 515.00 | 28.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG241011P00520000 | 2024-08-30 10:53AM EDT | 520.00 | 29.98 | 36.70 | 44.40 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG241011P00525000 | 2024-10-01 3:33PM EDT | 525.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.