Mercado abrirá em 6 h 38 min
BOVESPA
129.992,29 -360,71 (-0,28%) MERVAL
1.782.989,12 +11.059,12 (+0,62%) MXX
52.395,66 +4,36 (+0,01%) PETROLEO CRU
74,54 -1,02 (-1,35%) OURO
2.674,70 -1,60 (-0,06%) Bitcoin USD
63.885,70 +959,46 (+1,52%)
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 comprapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250417C00360000 | 2024-08-22 10:22AM EDT | 360.00 | 148.25 | 139.10 | 145.30 | 0.00 | - | - | 1 | 50.82% |
| ISRG250417C00390000 | 2024-10-10 1:11PM EDT | 390.00 | 116.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG250417C00400000 | 2024-08-20 1:44PM EDT | 400.00 | 109.05 | 109.80 | 113.50 | 0.00 | - | - | 1 | 49.71% |
| ISRG250417C00405000 | 2024-08-28 10:54AM EDT | 405.00 | 105.59 | 100.10 | 104.80 | 0.00 | - | 1 | 1 | 44.59% |
| ISRG250417C00420000 | 2024-10-01 2:52PM EDT | 420.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG250417C00450000 | 2024-09-03 12:17PM EDT | 450.00 | 74.02 | 66.20 | 68.40 | 0.00 | - | 3 | 2 | 36.97% |
| ISRG250417C00460000 | 2024-09-03 12:17PM EDT | 460.00 | 67.48 | 59.80 | 64.30 | 0.00 | - | 2 | 2 | 37.99% |
| ISRG250417C00470000 | 2024-09-12 3:53PM EDT | 470.00 | 65.77 | 55.60 | 58.10 | 0.00 | - | 1 | 14 | 37.15% |
| ISRG250417C00475000 | 2024-09-11 12:08PM EDT | 475.00 | 58.20 | 52.80 | 55.10 | 0.00 | - | - | 15 | 36.73% |
| ISRG250417C00480000 | 2024-09-23 1:38PM EDT | 480.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250417C00485000 | 2024-09-11 12:04PM EDT | 485.00 | 52.40 | 46.10 | 51.70 | 0.00 | - | - | 8 | 37.62% |
| ISRG250417C00490000 | 2024-10-09 3:05PM EDT | 490.00 | 47.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| ISRG250417C00495000 | 2024-09-13 2:12PM EDT | 495.00 | 52.00 | 41.20 | 46.10 | 0.00 | - | - | 11 | 36.69% |
| ISRG250417C00500000 | 2024-09-11 12:16PM EDT | 500.00 | 45.10 | 38.50 | 43.50 | 0.00 | - | 13 | 20 | 36.29% |
| ISRG250417C00505000 | 2024-09-11 12:14PM EDT | 505.00 | 42.70 | 36.50 | 41.40 | 0.00 | - | 15 | 19 | 36.19% |
| ISRG250417C00510000 | 2024-09-20 1:11PM EDT | 510.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ISRG250417C00515000 | 2024-09-11 12:18PM EDT | 515.00 | 38.30 | 32.60 | 37.70 | 0.00 | - | - | 12 | 36.21% |
| ISRG250417C00520000 | 2024-10-10 10:54AM EDT | 520.00 | 32.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ISRG250417C00525000 | 2024-10-11 12:12PM EDT | 525.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG250417C00530000 | 2024-09-25 1:41PM EDT | 530.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ISRG250417C00535000 | 2024-09-25 1:29PM EDT | 535.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ISRG250417C00540000 | 2024-10-09 3:25PM EDT | 540.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG250417C00545000 | 2024-10-07 3:15PM EDT | 545.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ISRG250417C00550000 | 2024-10-02 1:55PM EDT | 550.00 | 23.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG250417C00555000 | 2024-09-25 12:53PM EDT | 555.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ISRG250417C00560000 | 2024-09-25 1:43PM EDT | 560.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ISRG250417C00565000 | 2024-09-16 2:10PM EDT | 565.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ISRG250417C00570000 | 2024-09-25 1:42PM EDT | 570.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG250417C00580000 | 2024-08-26 1:30PM EDT | 580.00 | 16.60 | 12.60 | 15.40 | 0.00 | - | - | 1 | 32.45% |
| ISRG250417C00620000 | 2024-08-26 10:20AM EDT | 620.00 | 9.40 | 7.30 | 8.60 | 0.00 | - | - | 1 | 31.59% |
| ISRG250417C00660000 | 2024-09-27 1:05PM EDT | 660.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| ISRG250417C00680000 | 2024-09-18 9:33AM EDT | 680.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG250417C00700000 | 2024-10-09 3:50PM EDT | 700.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ISRG250417C00720000 | 2024-10-02 3:31PM EDT | 720.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250417P00290000 | 2024-08-29 3:50PM EDT | 290.00 | 2.68 | 1.40 | 3.60 | 0.00 | - | - | 2 | 47.62% |
| ISRG250417P00300000 | 2024-09-18 1:59PM EDT | 300.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ISRG250417P00375000 | 2024-10-07 1:17PM EDT | 375.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG250417P00380000 | 2024-10-02 4:00PM EDT | 380.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG250417P00400000 | 2024-10-11 3:29PM EDT | 400.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG250417P00405000 | 2024-08-27 2:46PM EDT | 405.00 | 14.50 | 12.90 | 13.90 | 0.00 | - | - | 14 | 33.62% |
| ISRG250417P00410000 | 2024-08-27 9:31AM EDT | 410.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ISRG250417P00415000 | 2024-09-25 2:43PM EDT | 415.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG250417P00420000 | 2024-10-08 11:06AM EDT | 420.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| ISRG250417P00430000 | 2024-10-11 10:29AM EDT | 430.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ISRG250417P00435000 | 2024-10-10 10:22AM EDT | 435.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG250417P00440000 | 2024-10-11 10:29AM EDT | 440.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ISRG250417P00450000 | 2024-09-13 11:23AM EDT | 450.00 | 24.40 | 22.70 | 28.40 | 0.00 | - | - | 3 | 32.85% |
| ISRG250417P00460000 | 2024-09-04 3:45PM EDT | 460.00 | 30.90 | 28.20 | 30.30 | 0.00 | - | 7 | 19 | 30.94% |
| ISRG250417P00465000 | 2024-08-27 1:03PM EDT | 465.00 | 31.70 | 28.80 | 30.20 | 0.00 | - | - | 3 | 29.12% |
| ISRG250417P00470000 | 2024-09-11 12:15PM EDT | 470.00 | 33.80 | 30.80 | 32.40 | 0.00 | - | 31 | 34 | 29.01% |
| ISRG250417P00475000 | 2024-10-11 10:30AM EDT | 475.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ISRG250417P00480000 | 2024-09-20 11:30AM EDT | 480.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ISRG250417P00485000 | 2024-10-10 10:40AM EDT | 485.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250417P00490000 | 2024-10-07 1:08PM EDT | 490.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250417P00495000 | 2024-09-25 1:32PM EDT | 495.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250417P00500000 | 2024-09-25 1:32PM EDT | 500.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250417P00505000 | 2024-09-20 12:58PM EDT | 505.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG250417P00510000 | 2024-09-23 10:26AM EDT | 510.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ISRG250417P00520000 | 2024-09-11 11:59AM EDT | 520.00 | 59.60 | 56.10 | 58.70 | 0.00 | - | - | 5 | 27.02% |
| ISRG250417P00535000 | 2024-10-11 11:00AM EDT | 535.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ISRG250417P00540000 | 2024-09-12 3:53PM EDT | 540.00 | 66.72 | 69.30 | 71.70 | 0.00 | - | - | 1 | 26.02% |
© 2024 Yahoo. Todos os direitos reservados.