Mercado fechado

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
432,56+0,01 (+0,00%)
No fechamento: 04:00PM EDT
432,90 +0,34 (+0,08%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG250117C000950002023-03-15 10:54AM EDT95.00145.40175.60182.400.00-110.00%
ISRG250117C001000002024-01-18 12:07PM EDT100.00273.43279.00289.000.00-110.00%
ISRG250117C001300002023-12-26 1:50PM EDT130.00216.25247.00256.000.00-18230.00%
ISRG250117C001350002022-10-12 3:15PM EDT135.0080.35147.40155.800.00-550.00%
ISRG250117C001400002023-07-03 11:20AM EDT140.00209.32185.50192.300.00-130.00%
ISRG250117C001500002024-05-22 3:24PM EDT150.00257.03285.70291.700.00-61797.75%
ISRG250117C001550002024-02-13 11:35AM EDT155.00234.78233.00241.000.00-100.00%
ISRG250117C001600002023-05-19 3:48PM EDT160.00171.00182.10191.000.00-160.00%
ISRG250117C001650002024-02-06 1:09PM EDT165.00230.50233.00241.000.00-140.00%
ISRG250117C001700002023-05-01 1:30PM EDT170.00151.20153.90159.000.00-170.00%
ISRG250117C001750002024-01-24 12:40PM EDT175.00197.55220.10229.000.00-150.00%
ISRG250117C001800002024-03-25 11:04AM EDT180.00220.48203.00208.800.00-1120.00%
ISRG250117C001850002023-09-18 12:29PM EDT185.00136.20111.50113.400.00-20210.00%
ISRG250117C001900002023-04-25 10:16AM EDT190.00132.50130.50137.600.00-2160.00%
ISRG250117C001950002023-01-24 12:09PM EDT195.0096.3573.1079.000.00-120.00%
ISRG250117C002000002024-06-07 11:10AM EDT200.00225.00237.30243.700.00-28979.02%
ISRG250117C002100002024-02-01 12:15PM EDT210.00176.10195.00204.000.00-2110.00%
ISRG250117C002200002024-03-25 11:04AM EDT220.00183.53164.00171.500.00-1500.00%
ISRG250117C002300002024-06-03 11:44AM EDT230.00181.10208.20214.700.00-81769.06%
ISRG250117C002400002024-03-26 10:35AM EDT240.00169.37138.10144.300.00-3550.00%
ISRG250117C002500002024-04-02 2:52PM EDT250.00146.81136.00141.400.00-1260.00%
ISRG250117C002600002024-05-01 3:26PM EDT260.00132.00149.40157.400.00-3550.00%
ISRG250117C002700002024-05-30 3:03PM EDT270.00144.71170.10176.800.00-12158.37%
ISRG250117C002800002024-04-22 10:59AM EDT280.00104.300.000.000.00-100.00%
ISRG250117C002900002024-06-07 3:38PM EDT290.00139.40151.50158.000.00-118253.66%
ISRG250117C003000002024-06-20 10:42AM EDT300.00143.50142.10148.800.00-118251.37%
ISRG250117C003100002024-06-18 2:24PM EDT310.00139.00132.40139.500.00-116653.53%
ISRG250117C003200002024-06-17 10:57AM EDT320.00119.24125.00129.400.00-96149.98%
ISRG250117C003300002024-06-12 3:18PM EDT330.00114.00115.70120.600.00-1619948.05%
ISRG250117C003400002024-06-13 3:27PM EDT340.00101.46105.10111.500.00-123445.72%
ISRG250117C003500002024-06-12 10:24AM EDT350.0095.5097.80103.100.00-334844.09%
ISRG250117C003600002024-06-20 3:51PM EDT360.0091.4389.9094.00-1.07-1.16%16341.64%
ISRG250117C003650002024-06-03 12:07PM EDT365.0065.3985.9089.900.00-292940.84%
ISRG250117C003700002024-06-18 12:43PM EDT370.0088.0081.1087.500.00-112041.63%
ISRG250117C003750002024-05-31 11:57AM EDT375.0057.2079.3083.800.00-3341.09%
ISRG250117C003800002024-06-13 9:56AM EDT380.0070.0074.3079.800.00-113340.24%
ISRG250117C003900002024-06-18 2:31PM EDT390.0071.9066.4071.300.00-338938.00%
ISRG250117C003950002024-06-18 3:25PM EDT395.0067.6565.0067.700.00-1237.39%
ISRG250117C004000002024-06-21 2:53PM EDT400.0063.5060.7063.90+1.10+1.76%141736.56%
ISRG250117C004050002024-06-21 3:12PM EDT405.0060.2057.9060.70+8.00+15.33%11136.19%
ISRG250117C004100002024-06-21 9:52AM EDT410.0054.9954.2057.30-0.71-1.27%124035.59%
ISRG250117C004150002024-06-18 1:23PM EDT415.0055.8551.6054.200.00-31135.18%
ISRG250117C004200002024-06-21 9:52AM EDT420.0049.0148.7051.20-1.40-2.78%140834.78%
ISRG250117C004250002024-06-13 1:34PM EDT425.0042.8043.9048.200.00-1134.33%
ISRG250117C004300002024-06-21 3:55PM EDT430.0045.4043.0045.30+0.75+1.68%525133.89%
ISRG250117C004350002024-06-21 3:32PM EDT435.0042.7040.4042.70+2.00+4.91%61733.61%
ISRG250117C004400002024-06-20 9:30AM EDT440.0044.7038.3040.100.00-216533.28%
ISRG250117C004450002024-06-14 11:14AM EDT445.0033.4933.9038.800.00-101833.87%
ISRG250117C004500002024-06-20 10:33AM EDT450.0034.7033.0037.500.00-820534.39%
ISRG250117C004550002024-06-14 12:17PM EDT455.0029.5031.2035.200.00-15334.09%
ISRG250117C004600002024-06-20 2:23PM EDT460.0029.1529.3031.700.00-120332.80%
ISRG250117C004650002024-05-22 9:50AM EDT465.0020.0026.8030.900.00--1033.52%
ISRG250117C004700002024-06-20 12:17PM EDT470.0026.3525.4026.600.00-27431.46%
ISRG250117C004750002024-06-21 11:29AM EDT475.0023.7022.8027.50-2.30-8.85%22033.40%
ISRG250117C004800002024-06-20 1:40PM EDT480.0021.5020.3024.500.00-131432.21%
ISRG250117C004900002024-06-17 3:01PM EDT490.0019.5118.4022.500.00-19632.85%
ISRG250117C005000002024-06-21 10:30AM EDT500.0017.0016.1019.50-1.30-7.10%121532.45%
ISRG250117C005200002024-06-21 1:46PM EDT520.0011.7111.6015.40-0.08-0.68%125132.62%
ISRG250117C005400002024-06-20 12:55PM EDT540.008.508.209.500.00-118329.99%
ISRG250117C005600002024-06-17 12:43PM EDT560.006.005.806.500.00-314429.22%
ISRG250117C005800002024-06-11 10:50AM EDT580.003.424.104.800.00-23929.30%
ISRG250117C006000002024-06-21 3:05PM EDT600.003.202.903.50+0.80+33.33%31229.33%
ISRG250117C006200002024-06-07 1:29PM EDT620.002.051.852.600.00-1129.51%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG250117P000950002024-06-18 9:47AM EDT95.000.100.000.150.00-27671.09%
ISRG250117P001000002024-06-12 3:31PM EDT100.000.100.000.150.00-53068.75%
ISRG250117P001050002023-10-20 10:30AM EDT105.001.700.052.100.00-1491.72%
ISRG250117P001100002023-12-29 2:23PM EDT110.001.140.100.900.00-25179.59%
ISRG250117P001150002023-12-12 2:13PM EDT115.002.150.201.700.00-18184.40%
ISRG250117P001200002023-06-06 3:53PM EDT120.002.600.253.700.00-102592.26%
ISRG250117P001250002024-03-11 9:38AM EDT125.000.450.000.000.00-44325.00%
ISRG250117P001300002024-04-09 9:33AM EDT130.000.510.001.050.00-102970.68%
ISRG250117P001350002023-11-01 10:16AM EDT135.003.200.000.000.00-1225.00%
ISRG250117P001400002024-01-24 10:56AM EDT140.001.050.201.450.00-1170.92%
ISRG250117P001450002024-05-08 2:53PM EDT145.000.450.050.700.00-5461.77%
ISRG250117P001500002024-01-23 4:47PM EDT150.001.460.251.650.00-1668.26%
ISRG250117P001550002024-02-02 1:01PM EDT155.001.170.152.600.00-12170.33%
ISRG250117P001600002024-05-08 2:53PM EDT160.000.700.000.750.00-535356.52%
ISRG250117P001650002023-12-19 1:41PM EDT165.001.880.656.500.00-5979.41%
ISRG250117P001700002024-01-18 2:41PM EDT170.001.950.503.800.00-1569.76%
ISRG250117P001750002024-01-09 1:15PM EDT175.003.500.552.350.00-62963.18%
ISRG250117P001800002024-01-16 3:02PM EDT180.002.480.602.650.00-18862.62%
ISRG250117P001850002024-01-12 4:05PM EDT185.002.800.654.200.00-22535965.52%
ISRG250117P001900002024-06-12 9:47AM EDT190.000.630.100.700.00-122051.61%
ISRG250117P001950002024-05-20 3:23PM EDT195.000.200.000.950.00-110452.49%
ISRG250117P002000002024-06-12 9:47AM EDT200.000.730.001.150.00-144052.58%
ISRG250117P002100002024-06-11 9:51AM EDT210.000.800.151.300.00-919350.60%
ISRG250117P002200002024-05-21 3:22PM EDT220.000.900.202.100.00-110452.04%
ISRG250117P002300002024-05-28 2:59PM EDT230.001.400.001.500.00-214646.05%
ISRG250117P002400002024-06-11 9:48AM EDT240.001.100.251.500.00-316043.31%
ISRG250117P002500002024-05-29 11:22AM EDT250.002.000.301.500.00-524340.67%
ISRG250117P002600002024-06-21 2:30PM EDT260.000.990.401.50-1.01-50.50%139138.14%
ISRG250117P002700002024-06-20 9:30AM EDT270.001.400.551.750.00-113936.76%
ISRG250117P002800002024-05-24 12:35PM EDT280.003.100.702.200.00-17335.98%
ISRG250117P002850002024-06-04 2:15PM EDT285.003.100.755.500.00-1143.33%
ISRG250117P002900002024-06-06 2:41PM EDT290.002.900.905.700.00-115942.32%
ISRG250117P003000002024-06-21 10:46AM EDT300.002.201.152.45-1.00-31.25%533931.92%
ISRG250117P003050002024-06-18 11:59AM EDT305.002.752.005.300.00-2237.34%
ISRG250117P003100002024-06-18 1:01PM EDT310.003.001.653.500.00-415532.21%
ISRG250117P003150002024-06-07 11:20AM EDT315.004.602.653.400.00-5530.76%
ISRG250117P003200002024-06-21 3:51PM EDT320.003.502.953.80-0.10-2.78%815430.41%
ISRG250117P003250002024-05-28 2:40PM EDT325.008.303.404.200.00-61730.00%
ISRG250117P003300002024-06-18 9:41AM EDT330.004.603.604.800.00-148129.88%
ISRG250117P003350002024-05-28 2:40PM EDT335.0010.104.005.300.00-51829.49%
ISRG250117P003400002024-06-03 1:10PM EDT340.0011.004.705.900.00-119629.19%
ISRG250117P003450002024-05-23 1:23PM EDT345.0011.905.206.500.00--1828.81%
ISRG250117P003500002024-06-17 1:18PM EDT350.007.515.907.100.00-374228.36%
ISRG250117P003550002024-06-18 12:25PM EDT355.007.457.009.000.00-154929.52%
ISRG250117P003600002024-06-17 1:37PM EDT360.009.007.609.600.00-736028.86%
ISRG250117P003650002024-06-17 3:50PM EDT365.0010.008.5012.400.00-4830.64%
ISRG250117P003700002024-06-14 12:30PM EDT370.0011.959.0011.000.00-124227.65%
ISRG250117P003750002024-06-17 3:35PM EDT375.0012.1010.3011.800.00-101527.07%
ISRG250117P003800002024-06-17 12:32PM EDT380.0013.5711.4012.900.00-214126.73%
ISRG250117P003850002024-06-10 1:47PM EDT385.0018.4012.7016.700.00-1628.89%
ISRG250117P003900002024-06-21 3:19PM EDT390.0014.3514.3017.90-4.45-23.67%120228.40%
ISRG250117P003950002024-06-12 11:47AM EDT395.0018.1515.7018.600.00-1627.41%
ISRG250117P004000002024-06-21 2:30PM EDT400.0017.6617.2020.60-1.84-9.44%123427.49%
ISRG250117P004050002024-05-30 10:53AM EDT405.0029.9118.7021.600.00-1526.64%
ISRG250117P004100002024-06-21 3:55PM EDT410.0021.0020.4024.70-1.10-4.98%57227.45%
ISRG250117P004150002024-06-20 2:56PM EDT415.0023.9122.1023.500.00-1724.67%
ISRG250117P004200002024-06-07 12:02PM EDT420.0031.5023.6028.500.00-24726.80%
ISRG250117P004250002024-06-17 3:32PM EDT425.0028.4825.7028.100.00-1224.56%
ISRG250117P004300002024-06-07 12:03PM EDT430.0036.4028.1029.900.00-52123.98%
ISRG250117P004350002024-06-20 10:33AM EDT435.0030.9030.3034.90-1.70-5.21%101425.76%
ISRG250117P004400002024-06-06 10:50AM EDT440.0045.0032.9035.700.00-11624.22%
ISRG250117P004500002024-06-03 10:08AM EDT450.0057.0037.6041.900.00-1624.40%
ISRG250117P004600002023-07-27 2:13PM EDT460.00134.20159.00165.900.00--0113.54%
ISRG250117P004800002024-05-17 9:52AM EDT480.0086.5059.6067.000.00-23528.23%
ISRG250117P004850002024-05-16 2:43PM EDT485.0088.9862.4068.500.00--126.40%
ISRG250117P004900002024-06-05 12:11PM EDT490.0078.3662.7069.200.00-24223.62%
ISRG250117P005000002024-03-08 3:20PM EDT500.00110.10112.60115.000.00-1154.00%
ISRG250117P005200002024-06-21 10:59AM EDT520.0089.0587.8091.00-3.47-3.75%61519.56%
ISRG250117P005400002024-06-05 12:11PM EDT540.00124.01104.00110.800.00-2021.97%
ISRG250117P005600002024-05-28 10:17AM EDT560.00159.13123.30129.500.00-1021.91%
ISRG250117P005800002024-06-21 10:59AM EDT580.00146.86144.50149.50-28.56-16.28%4124.14%