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
68.031,57 +907,18 (+1,35%)
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 comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250620C00240000 | 2024-06-28 3:38PM EDT | 240.00 | 216.50 | 209.10 | 216.90 | 0.00 | - | 6 | 6 | 57.74% |
| ISRG250620C00270000 | 2024-07-17 12:55PM EDT | 270.00 | 174.94 | 182.00 | 189.90 | 0.00 | - | - | 2 | 52.74% |
| ISRG250620C00290000 | 2024-05-21 3:04PM EDT | 290.00 | 134.70 | 159.30 | 166.90 | 0.00 | - | - | 5 | 48.10% |
| ISRG250620C00300000 | 2024-07-15 9:37AM EDT | 300.00 | 157.60 | 155.10 | 164.00 | 0.00 | - | 1 | 1 | 52.79% |
| ISRG250620C00330000 | 2024-07-24 11:02AM EDT | 330.00 | 150.53 | 131.60 | 136.20 | 0.00 | - | 1 | 5 | 45.98% |
| ISRG250620C00340000 | 2024-07-22 11:06AM EDT | 340.00 | 125.00 | 123.80 | 128.00 | -24.20 | -16.22% | 3 | 19 | 44.64% |
| ISRG250620C00350000 | 2024-07-05 11:16AM EDT | 350.00 | 117.63 | 115.80 | 119.90 | 0.00 | - | 1 | 7 | 43.31% |
| ISRG250620C00360000 | 2024-07-17 3:16PM EDT | 360.00 | 101.00 | 108.20 | 115.00 | 0.00 | - | 1 | 5 | 44.35% |
| ISRG250620C00370000 | 2024-07-15 3:00PM EDT | 370.00 | 101.23 | 100.70 | 104.30 | 0.00 | - | 4 | 13 | 40.87% |
| ISRG250620C00380000 | 2024-07-01 12:09PM EDT | 380.00 | 94.00 | 93.20 | 96.90 | 0.00 | - | 1 | 10 | 39.80% |
| ISRG250620C00390000 | 2024-07-24 12:24PM EDT | 390.00 | 100.90 | 86.60 | 90.10 | 0.00 | - | 1 | 24 | 39.04% |
| ISRG250620C00400000 | 2024-07-22 9:33AM EDT | 400.00 | 100.00 | 80.20 | 83.50 | 0.00 | - | 5 | 19 | 38.28% |
| ISRG250620C00410000 | 2024-07-25 2:06PM EDT | 410.00 | 77.50 | 73.70 | 77.40 | 0.00 | - | 3 | 59 | 37.71% |
| ISRG250620C00420000 | 2024-07-22 10:25AM EDT | 420.00 | 89.55 | 67.80 | 71.00 | 0.00 | - | 3 | 174 | 36.81% |
| ISRG250620C00430000 | 2024-07-18 12:10PM EDT | 430.00 | 50.00 | 60.60 | 66.10 | 0.00 | - | 1 | 12 | 36.71% |
| ISRG250620C00440000 | 2024-07-12 1:04PM EDT | 440.00 | 63.30 | 56.90 | 61.80 | 0.00 | - | 1 | 12 | 36.81% |
| ISRG250620C00450000 | 2024-07-26 9:37AM EDT | 450.00 | 51.10 | 51.80 | 54.70 | -6.90 | -11.90% | 1 | 20 | 35.08% |
| ISRG250620C00460000 | 2024-07-23 2:42PM EDT | 460.00 | 58.10 | 47.50 | 50.00 | 0.00 | - | 1 | 132 | 34.65% |
| ISRG250620C00470000 | 2024-07-26 12:34PM EDT | 470.00 | 45.90 | 43.00 | 47.70 | -11.39 | -19.88% | 2 | 19 | 35.50% |
| ISRG250620C00480000 | 2024-07-25 1:54PM EDT | 480.00 | 41.80 | 39.00 | 41.50 | 0.00 | - | 1 | 24 | 33.88% |
| ISRG250620C00490000 | 2024-07-26 1:15PM EDT | 490.00 | 38.20 | 35.10 | 39.50 | +0.70 | +1.87% | 22 | 13 | 34.64% |
| ISRG250620C00500000 | 2024-07-26 1:26PM EDT | 500.00 | 35.10 | 32.10 | 34.30 | -0.86 | -2.39% | 6 | 65 | 33.31% |
| ISRG250620C00520000 | 2024-07-26 11:03AM EDT | 520.00 | 27.00 | 25.90 | 30.70 | -6.70 | -19.88% | 12 | 54 | 34.44% |
| ISRG250620C00540000 | 2024-07-26 3:29PM EDT | 540.00 | 22.65 | 21.80 | 22.50 | -2.05 | -8.30% | 24 | 69 | 32.09% |
| ISRG250620C00560000 | 2024-07-26 1:03PM EDT | 560.00 | 18.60 | 17.60 | 20.50 | -2.90 | -13.49% | 9 | 54 | 33.41% |
| ISRG250620C00580000 | 2024-07-25 2:06PM EDT | 580.00 | 15.00 | 13.30 | 14.80 | -0.15 | -0.99% | 5 | 46 | 31.57% |
| ISRG250620C00600000 | 2024-07-22 10:03AM EDT | 600.00 | 16.15 | 10.50 | 12.10 | 0.00 | - | 5 | 14 | 31.51% |
| ISRG250620C00620000 | 2024-07-25 12:06PM EDT | 620.00 | 8.70 | 8.20 | 9.80 | 0.00 | - | 2 | 3 | 31.40% |
| ISRG250620C00640000 | 2024-07-19 3:50PM EDT | 640.00 | 9.20 | 5.10 | 8.30 | 0.00 | - | 1 | 1 | 31.72% |
| ISRG250620C00660000 | 2024-07-22 2:55PM EDT | 660.00 | 8.22 | 5.10 | 6.50 | 0.00 | - | - | 1 | 31.36% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250620P00200000 | 2024-05-16 11:19AM EDT | 200.00 | 1.75 | 0.00 | 5.30 | 0.00 | - | 1 | 3 | 57.81% |
| ISRG250620P00210000 | 2024-04-24 12:34PM EDT | 210.00 | 3.58 | 0.00 | 8.40 | 0.00 | - | 1 | 5 | 51.82% |
| ISRG250620P00220000 | 2024-04-02 12:01PM EDT | 220.00 | 4.40 | 1.70 | 4.30 | 0.00 | - | - | 1 | 49.27% |
| ISRG250620P00230000 | 2024-05-14 11:40AM EDT | 230.00 | 3.60 | 0.00 | 4.50 | 0.00 | - | 1 | 9 | 47.06% |
| ISRG250620P00240000 | 2024-05-20 3:47PM EDT | 240.00 | 3.54 | 0.00 | 8.60 | 0.00 | - | - | 1 | 52.65% |
| ISRG250620P00250000 | 2024-07-22 10:05AM EDT | 250.00 | 2.03 | 0.90 | 4.30 | 0.00 | - | 2 | 70 | 41.49% |
| ISRG250620P00260000 | 2024-07-02 9:50AM EDT | 260.00 | 3.00 | 1.15 | 4.90 | 0.00 | - | 2 | 38 | 40.36% |
| ISRG250620P00270000 | 2024-06-17 2:02PM EDT | 270.00 | 4.10 | 1.55 | 3.70 | 0.00 | - | 2 | 31 | 35.47% |
| ISRG250620P00280000 | 2024-07-25 2:26PM EDT | 280.00 | 3.00 | 3.00 | 7.20 | 0.00 | - | 5 | 9 | 39.64% |
| ISRG250620P00290000 | 2024-04-25 10:36AM EDT | 290.00 | 13.40 | 7.30 | 9.50 | 0.00 | - | 9 | 10 | 40.54% |
| ISRG250620P00300000 | 2024-07-19 2:08PM EDT | 300.00 | 4.90 | 4.10 | 5.90 | 0.00 | - | 1 | 26 | 32.94% |
| ISRG250620P00310000 | 2024-06-12 10:45AM EDT | 310.00 | 7.60 | 5.40 | 9.90 | 0.00 | - | 1 | 12 | 36.14% |
| ISRG250620P00320000 | 2024-07-25 2:26PM EDT | 320.00 | 6.51 | 6.00 | 7.90 | 0.00 | - | 6 | 44 | 31.32% |
| ISRG250620P00330000 | 2024-07-26 3:52PM EDT | 330.00 | 8.60 | 7.80 | 9.70 | -1.79 | -17.23% | 3 | 20 | 31.21% |
| ISRG250620P00340000 | 2024-07-26 3:12PM EDT | 340.00 | 10.29 | 9.30 | 11.30 | +0.89 | +9.47% | 1 | 101 | 30.63% |
| ISRG250620P00350000 | 2024-07-24 10:40AM EDT | 350.00 | 9.60 | 10.10 | 13.00 | 0.00 | - | 1 | 56 | 29.96% |
| ISRG250620P00360000 | 2024-07-26 2:21PM EDT | 360.00 | 13.70 | 12.50 | 14.50 | +2.40 | +21.24% | 4 | 92 | 28.94% |
| ISRG250620P00370000 | 2024-07-24 2:42PM EDT | 370.00 | 13.20 | 14.90 | 16.90 | 0.00 | - | 19 | 42 | 28.54% |
| ISRG250620P00380000 | 2024-07-26 2:19PM EDT | 380.00 | 18.20 | 17.20 | 19.10 | +4.75 | +35.32% | 7 | 41 | 27.77% |
| ISRG250620P00390000 | 2024-07-26 2:42PM EDT | 390.00 | 21.50 | 19.90 | 22.10 | +4.10 | +23.56% | 56 | 32 | 27.41% |
| ISRG250620P00400000 | 2024-07-25 2:06PM EDT | 400.00 | 22.85 | 23.10 | 25.40 | 0.00 | - | 52 | 79 | 27.05% |
| ISRG250620P00410000 | 2024-07-26 3:29PM EDT | 410.00 | 27.85 | 28.00 | 28.80 | +4.85 | +21.09% | 14 | 123 | 26.54% |
| ISRG250620P00420000 | 2024-07-25 11:06AM EDT | 420.00 | 28.00 | 30.20 | 32.50 | 0.00 | - | 1 | 15 | 26.02% |
| ISRG250620P00430000 | 2024-07-25 1:34PM EDT | 430.00 | 32.60 | 34.10 | 36.50 | 0.00 | - | 1 | 1 | 25.47% |
| ISRG250620P00440000 | 2024-07-24 11:55AM EDT | 440.00 | 33.00 | 38.60 | 40.90 | 0.00 | - | 2 | 6 | 24.96% |
| ISRG250620P00450000 | 2024-07-24 11:33AM EDT | 450.00 | 36.58 | 40.40 | 45.90 | 0.00 | - | 1 | 14 | 24.60% |
| ISRG250620P00460000 | 2024-07-19 3:59PM EDT | 460.00 | 42.10 | 45.60 | 50.90 | 0.00 | - | 6 | 2 | 24.02% |
| ISRG250620P00480000 | 2024-07-25 11:01AM EDT | 480.00 | 56.30 | 60.00 | 62.50 | 0.00 | - | 1 | 3 | 23.13% |
| ISRG250620P00500000 | 2024-07-22 3:43PM EDT | 500.00 | 62.00 | 73.20 | 75.30 | 0.00 | - | - | 1 | 22.05% |
© 2024 Yahoo. Todos os direitos reservados.