Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.195,10 +1.274,85 (+1,88%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250321C00270000 | 2024-06-05 3:43PM EDT | 270.00 | 160.45 | 182.10 | 190.00 | 0.00 | - | - | 2 | 62.16% |
| ISRG250321C00300000 | 2024-07-01 1:13PM EDT | 300.00 | 152.57 | 151.60 | 158.10 | 0.00 | - | 2 | 2 | 50.55% |
| ISRG250321C00330000 | 2024-07-24 11:02AM EDT | 330.00 | 144.09 | 124.50 | 131.70 | 0.00 | - | 1 | 1 | 49.29% |
| ISRG250321C00340000 | 2024-06-20 12:10PM EDT | 340.00 | 113.80 | 129.10 | 134.20 | 0.00 | - | 1 | 1 | 56.07% |
| ISRG250321C00370000 | 2024-07-24 2:47PM EDT | 370.00 | 108.88 | 93.30 | 99.20 | 0.00 | - | 25 | 0 | 43.59% |
| ISRG250321C00380000 | 2024-07-03 11:07AM EDT | 380.00 | 84.80 | 84.20 | 89.90 | 0.00 | - | 2 | 3 | 40.90% |
| ISRG250321C00390000 | 2024-06-12 11:45AM EDT | 390.00 | 73.73 | 82.20 | 84.70 | 0.00 | - | 1 | 17 | 41.54% |
| ISRG250321C00400000 | 2024-07-23 2:13PM EDT | 400.00 | 85.93 | 70.10 | 75.70 | 0.00 | - | 1 | 7 | 38.91% |
| ISRG250321C00410000 | 2024-07-22 10:03AM EDT | 410.00 | 86.00 | 63.90 | 69.10 | 0.00 | - | 1 | 10 | 38.05% |
| ISRG250321C00420000 | 2024-06-28 12:50PM EDT | 420.00 | 66.72 | 58.80 | 62.70 | 0.00 | - | 2 | 2 | 37.15% |
| ISRG250321C00430000 | 2024-07-23 2:13PM EDT | 430.00 | 65.08 | 53.10 | 55.80 | 0.00 | - | 1 | 8 | 35.70% |
| ISRG250321C00440000 | 2024-07-26 1:39PM EDT | 440.00 | 51.00 | 48.20 | 52.90 | -6.38 | -11.12% | 1 | 5 | 36.93% |
| ISRG250321C00450000 | 2024-07-25 11:44AM EDT | 450.00 | 46.90 | 43.00 | 45.30 | 0.00 | - | 3 | 17 | 34.60% |
| ISRG250321C00460000 | 2024-07-24 11:02AM EDT | 460.00 | 48.94 | 38.50 | 40.60 | 0.00 | - | 1 | 22 | 34.12% |
| ISRG250321C00470000 | 2024-07-19 12:56PM EDT | 470.00 | 38.24 | 34.20 | 38.70 | 0.00 | - | 1 | 9 | 35.41% |
| ISRG250321C00480000 | 2024-07-24 10:03AM EDT | 480.00 | 28.50 | 30.50 | 34.50 | -8.90 | -23.80% | 7 | 65 | 34.87% |
| ISRG250321C00490000 | 2024-07-22 3:49PM EDT | 490.00 | 35.00 | 26.80 | 31.20 | 0.00 | - | 1 | 8 | 34.78% |
| ISRG250321C00500000 | 2024-07-26 9:41AM EDT | 500.00 | 21.70 | 23.90 | 25.90 | -13.13 | -37.70% | 4 | 49 | 33.01% |
| ISRG250321C00520000 | 2024-07-26 11:24AM EDT | 520.00 | 19.00 | 18.10 | 22.00 | -9.01 | -32.17% | 20 | 29 | 33.87% |
| ISRG250321C00540000 | 2024-07-23 2:22PM EDT | 540.00 | 18.20 | 13.80 | 14.90 | 0.00 | - | 1 | 58 | 31.38% |
| ISRG250321C00560000 | 2024-07-26 10:04AM EDT | 560.00 | 9.70 | 10.30 | 11.50 | -2.50 | -20.49% | 4 | 42 | 31.19% |
| ISRG250321C00580000 | 2024-07-25 3:43PM EDT | 580.00 | 7.90 | 7.80 | 8.80 | 0.00 | - | 1 | 35 | 31.01% |
| ISRG250321C00600000 | 2024-07-22 10:11AM EDT | 600.00 | 10.20 | 5.80 | 6.90 | 0.00 | - | 1 | 3 | 31.13% |
| ISRG250321C00640000 | 2024-07-22 3:45PM EDT | 640.00 | 5.17 | 3.30 | 4.10 | 0.00 | - | - | 4 | 31.15% |
| ISRG250321C00660000 | 2024-07-26 9:30AM EDT | 660.00 | 2.90 | 2.55 | 3.30 | -1.65 | -36.26% | 1 | 1 | 31.49% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250321P00260000 | 2024-07-17 12:12PM EDT | 260.00 | 1.80 | 0.60 | 2.05 | 0.00 | - | 10 | 11 | 39.08% |
| ISRG250321P00270000 | 2024-06-18 9:30AM EDT | 270.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ISRG250321P00280000 | 2024-06-18 9:30AM EDT | 280.00 | 2.90 | 2.00 | 4.30 | 0.00 | - | 1 | 3 | 40.60% |
| ISRG250321P00290000 | 2024-06-18 9:30AM EDT | 290.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| ISRG250321P00300000 | 2024-07-22 2:34PM EDT | 300.00 | 2.46 | 2.10 | 3.70 | 0.00 | - | 1 | 4 | 34.25% |
| ISRG250321P00310000 | 2024-07-23 9:47AM EDT | 310.00 | 3.08 | 2.80 | 4.40 | 0.00 | - | 1 | 6 | 33.36% |
| ISRG250321P00320000 | 2024-05-13 11:40AM EDT | 320.00 | 13.40 | 2.85 | 7.10 | 0.00 | - | 2 | 2 | 35.60% |
| ISRG250321P00330000 | 2024-07-22 9:41AM EDT | 330.00 | 4.20 | 4.70 | 6.30 | 0.00 | - | 5 | 57 | 31.84% |
| ISRG250321P00340000 | 2024-07-26 9:30AM EDT | 340.00 | 7.10 | 6.50 | 7.70 | -2.15 | -23.24% | 10 | 31 | 31.39% |
| ISRG250321P00350000 | 2024-07-22 3:56PM EDT | 350.00 | 6.00 | 7.70 | 9.10 | 0.00 | - | 7 | 25 | 30.67% |
| ISRG250321P00360000 | 2024-07-26 12:25PM EDT | 360.00 | 9.45 | 9.30 | 10.80 | +2.55 | +36.96% | 5 | 19 | 30.06% |
| ISRG250321P00370000 | 2024-06-07 3:19PM EDT | 370.00 | 18.40 | 8.10 | 13.00 | 0.00 | - | 1 | 6 | 29.71% |
| ISRG250321P00380000 | 2024-07-22 3:04PM EDT | 380.00 | 10.00 | 11.90 | 18.10 | 0.00 | - | 5 | 9 | 31.75% |
| ISRG250321P00390000 | 2024-07-12 12:06PM EDT | 390.00 | 15.78 | 14.30 | 18.80 | 0.00 | - | 2 | 43 | 29.41% |
| ISRG250321P00400000 | 2024-07-18 10:24AM EDT | 400.00 | 24.01 | 17.80 | 21.10 | 0.00 | - | 1 | 21 | 28.32% |
| ISRG250321P00410000 | 2024-07-25 9:48AM EDT | 410.00 | 18.00 | 22.00 | 23.60 | 0.00 | - | 1 | 68 | 27.18% |
| ISRG250321P00420000 | 2024-07-22 12:04PM EDT | 420.00 | 19.40 | 23.80 | 27.90 | 0.00 | - | - | 1 | 27.17% |
| ISRG250321P00430000 | 2024-07-17 10:24AM EDT | 430.00 | 32.20 | 26.30 | 31.10 | 0.00 | - | - | 1 | 26.05% |
| ISRG250321P00450000 | 2024-07-26 10:42AM EDT | 450.00 | 39.45 | 36.10 | 40.40 | +5.63 | +16.65% | 11 | 2 | 25.05% |
| ISRG250321P00460000 | 2024-07-25 1:50PM EDT | 460.00 | 41.30 | 44.20 | 45.60 | 0.00 | - | 1 | 1 | 24.49% |
| ISRG250321P00470000 | 2024-07-25 12:36PM EDT | 470.00 | 46.00 | 47.00 | 51.40 | 0.00 | - | 1 | 1 | 24.04% |
| ISRG250321P00480000 | 2024-05-09 9:57AM EDT | 480.00 | 101.21 | 70.80 | 73.00 | 0.00 | - | 2 | 1 | 34.75% |
| ISRG250321P00490000 | 2024-07-19 12:06PM EDT | 490.00 | 55.00 | 62.40 | 64.00 | 0.00 | - | 2 | 2 | 22.93% |
| ISRG250321P00500000 | 2024-06-11 11:15AM EDT | 500.00 | 87.70 | 63.10 | 68.50 | 0.00 | - | - | 1 | 20.26% |
| ISRG250321P00560000 | 2024-05-09 9:57AM EDT | 560.00 | 179.99 | 138.30 | 146.30 | 0.00 | - | 2 | 0 | 45.06% |
| ISRG250321P00600000 | 2024-07-19 9:51AM EDT | 600.00 | 150.56 | 156.00 | 162.90 | 0.00 | - | 2 | 0 | 27.36% |
| ISRG250321P00620000 | 2024-06-11 11:15AM EDT | 620.00 | 203.60 | 170.90 | 177.10 | 0.00 | - | - | 0 | 0.00% |
| ISRG250321P00660000 | 2024-07-19 9:51AM EDT | 660.00 | 210.54 | 216.10 | 223.00 | 0.00 | - | 2 | 0 | 33.45% |
© 2024 Yahoo. Todos os direitos reservados.