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 comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG250620C002900002024-05-21 3:04PM EDT290.00134.70159.30166.900.00--553.51%
ISRG250620C003000002024-05-30 1:08PM EDT300.00131.50151.30159.000.00-1252.44%
ISRG250620C003300002024-05-15 10:30AM EDT330.00100.30119.00128.000.00-1442.81%
ISRG250620C003400002024-06-07 2:19PM EDT340.00110.15119.00126.000.00-151546.31%
ISRG250620C003500002024-06-20 12:10PM EDT350.00114.00111.20118.300.00-1745.07%
ISRG250620C003600002024-06-12 10:24AM EDT360.00102.49104.50110.900.00-1443.97%
ISRG250620C003700002024-06-21 3:15PM EDT370.00100.9897.60101.50+23.58+30.47%1941.40%
ISRG250620C003800002024-06-18 9:52AM EDT380.0093.1090.6094.700.00-1940.58%
ISRG250620C003900002024-06-20 12:28PM EDT390.0086.1084.0087.900.00-32539.63%
ISRG250620C004000002024-06-21 11:15AM EDT400.0079.4578.0081.50-0.55-0.69%12138.83%
ISRG250620C004100002024-06-20 1:08PM EDT410.0071.3071.2075.200.00-16337.98%
ISRG250620C004200002024-06-18 3:07PM EDT420.0070.0565.7069.200.00-2517137.19%
ISRG250620C004300002024-06-21 3:27PM EDT430.0062.2060.1063.60+2.90+4.89%11336.51%
ISRG250620C004400002024-06-12 10:57AM EDT440.0053.8354.7058.400.00-11135.93%
ISRG250620C004500002024-06-12 12:37PM EDT450.0049.2148.0055.000.00-11136.27%
ISRG250620C004600002024-06-18 9:47AM EDT460.0047.6745.5048.900.00-110834.90%
ISRG250620C004700002024-06-21 11:26AM EDT470.0042.6041.1044.50+11.50+36.98%1734.38%
ISRG250620C004800002024-06-12 11:16AM EDT480.0037.3937.0040.300.00-12133.85%
ISRG250620C004900002024-06-20 9:33AM EDT490.0035.4333.5037.100.00--933.76%
ISRG250620C005000002024-06-17 3:26PM EDT500.0032.7330.4036.000.00-1734.81%
ISRG250620C005200002024-06-17 3:30PM EDT520.0025.6924.2030.000.00-12534.30%
ISRG250620C005400002024-06-11 1:34PM EDT540.0018.1018.6025.000.00-215633.94%
ISRG250620C005600002024-05-07 1:49PM EDT560.0010.0013.9015.600.00-514229.91%
ISRG250620C005800002024-06-04 2:23PM EDT580.0010.0011.6017.700.00-21133.76%
ISRG250620C006000002024-06-13 10:09AM EDT600.009.189.1014.200.00-51533.16%
ISRG250620C006200002024-06-14 1:08PM EDT620.008.006.9012.800.00--133.93%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG250620P002000002024-05-16 11:19AM EDT200.001.750.005.300.00-1354.09%
ISRG250620P002100002024-04-24 12:34PM EDT210.003.580.008.400.00-1557.66%
ISRG250620P002200002024-04-02 12:01PM EDT220.004.401.704.300.00--145.96%
ISRG250620P002300002024-05-14 11:40AM EDT230.003.600.004.500.00-1943.84%
ISRG250620P002400002024-05-20 3:47PM EDT240.003.540.008.600.00--149.07%
ISRG250620P002500002024-06-20 3:24PM EDT250.004.500.008.900.00-157546.80%
ISRG250620P002600002024-05-31 10:30AM EDT260.005.000.009.400.00-23744.88%
ISRG250620P002700002024-06-17 2:02PM EDT270.004.100.209.900.00-23142.97%
ISRG250620P002800002024-06-05 11:41AM EDT280.006.201.857.400.00-2936.95%
ISRG250620P002900002024-04-25 10:36AM EDT290.0013.407.309.500.00-91037.45%
ISRG250620P003000002024-06-20 3:24PM EDT300.009.005.207.000.00-202231.83%
ISRG250620P003100002024-06-12 10:45AM EDT310.007.605.908.400.00-11231.43%
ISRG250620P003200002024-06-21 3:32PM EDT320.008.706.8010.20-4.74-35.27%14431.26%
ISRG250620P003300002024-06-10 3:40PM EDT330.0012.488.2011.800.00-204030.63%
ISRG250620P003400002024-05-17 3:52PM EDT340.0019.608.0014.700.00-10010031.02%
ISRG250620P003500002024-06-17 1:53PM EDT350.0014.9912.2015.300.00-15629.16%
ISRG250620P003600002024-06-21 2:33PM EDT360.0016.0214.5016.80-1.53-8.72%28428.00%
ISRG250620P003700002024-06-12 11:16AM EDT370.0020.1016.8019.200.00-11827.40%
ISRG250620P003800002024-06-11 1:45PM EDT380.0025.4019.4022.100.00-132926.99%
ISRG250620P003900002024-06-06 2:42PM EDT390.0030.0022.6024.700.00-12926.17%
ISRG250620P004000002024-06-21 1:32PM EDT400.0027.0025.6031.70-3.20-10.60%44327.99%
ISRG250620P004100002024-06-17 9:30AM EDT410.0033.0028.9031.900.00-1725.28%
ISRG250620P004200002024-05-15 12:10PM EDT420.0052.0036.4039.600.00--626.99%