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 comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG260116C001300002024-01-31 1:57PM EDT130.00264.00277.00286.000.00-110.00%
ISRG260116C001350002024-06-21 12:56PM EDT135.00308.63305.10313.00+92.58+42.85%21876.13%
ISRG260116C001500002024-01-19 2:45PM EDT150.00242.70241.00250.000.00-100.00%
ISRG260116C001550002023-12-04 1:57PM EDT155.00175.400.000.000.00-100.00%
ISRG260116C001600002023-12-20 10:45AM EDT160.00188.47229.00238.000.00-1050.00%
ISRG260116C001650002023-11-29 2:18PM EDT165.00170.31188.90196.200.00--00.00%
ISRG260116C001700002023-11-28 1:40PM EDT170.00166.79184.10194.000.00-100.00%
ISRG260116C001750002023-11-09 2:39PM EDT175.00129.65156.00164.200.00-100.00%
ISRG260116C001800002024-05-03 10:17AM EDT180.00220.50235.00244.000.00-250.00%
ISRG260116C001850002023-10-30 1:20PM EDT185.00110.65149.20155.900.00-100.00%
ISRG260116C001900002023-10-26 10:57AM EDT190.00105.88153.90162.000.00--00.00%
ISRG260116C001950002023-10-25 12:54PM EDT195.00115.20150.00158.000.00--00.00%
ISRG260116C002000002024-06-07 3:50PM EDT200.00237.00247.00254.700.00-13361.85%
ISRG260116C002100002023-12-28 3:28PM EDT210.00159.00186.00195.000.00-220.00%
ISRG260116C002200002023-12-14 12:41PM EDT220.00142.42168.10177.000.00-220.00%
ISRG260116C002300002024-01-10 2:29PM EDT230.00162.60183.00190.600.00-220.00%
ISRG260116C002400002023-10-30 1:27PM EDT240.0076.00109.90116.700.00-120.00%
ISRG260116C002500002024-01-24 4:53PM EDT250.00156.15170.20174.900.00-140.00%
ISRG260116C002600002024-04-03 11:59AM EDT260.00161.00152.90156.600.00-130.00%
ISRG260116C002700002024-05-30 12:17PM EDT270.00166.47188.00194.000.00-21050.99%
ISRG260116C002800002024-05-30 12:17PM EDT280.00158.47180.00185.900.00-21552.07%
ISRG260116C002900002024-03-21 10:46AM EDT290.00146.63119.90123.200.00-1250.00%
ISRG260116C003000002024-05-31 1:20PM EDT300.00138.55164.00170.900.00-11450.18%
ISRG260116C003100002024-04-03 2:22PM EDT310.00124.75116.50120.400.00-140.00%
ISRG260116C003200002024-05-15 2:08PM EDT320.00125.00141.00147.300.00-1542.54%
ISRG260116C003300002024-06-10 3:15PM EDT330.00132.50139.00147.900.00-12346.67%
ISRG260116C003400002024-06-11 11:06AM EDT340.00124.30132.00140.000.00-12245.29%
ISRG260116C003500002024-06-17 3:56PM EDT350.00129.40125.00133.000.00-13244.40%
ISRG260116C003600002024-06-12 12:02PM EDT360.00118.80118.00126.000.00-11243.46%
ISRG260116C003700002024-06-12 12:02PM EDT370.00112.27111.00120.000.00-13043.01%
ISRG260116C003800002024-06-18 3:21PM EDT380.00111.78105.00113.000.00-13041.94%
ISRG260116C003900002024-05-28 2:47PM EDT390.0083.0098.00107.000.00-415741.34%
ISRG260116C004000002024-06-20 3:53PM EDT400.0095.0095.1099.900.00-13640.12%
ISRG260116C004100002024-06-11 2:43PM EDT410.0087.9086.0095.900.00-72640.38%
ISRG260116C004200002024-06-18 3:05PM EDT420.0088.0083.8088.600.00-11238.93%
ISRG260116C004300002024-06-21 10:28AM EDT430.0080.2578.7083.20+1.25+1.58%2638.35%
ISRG260116C004400002024-06-20 10:28AM EDT440.0076.7074.4077.400.00-212837.50%
ISRG260116C004500002024-06-17 2:02PM EDT450.0072.0067.5074.900.00-12138.13%
ISRG260116C004600002024-06-18 1:23PM EDT460.0069.8564.6069.900.00-21837.50%
ISRG260116C004700002024-06-17 3:43PM EDT470.0061.3060.4066.000.00-3837.31%
ISRG260116C004800002024-03-12 2:12PM EDT480.0043.3946.0047.700.00-1830.38%
ISRG260116C004900002024-03-25 1:30PM EDT490.0043.1031.3034.000.00-2725.40%
ISRG260116C005000002024-06-20 9:32AM EDT500.0050.9048.7052.900.00-24235.64%
ISRG260116C005200002024-05-31 12:55PM EDT520.0030.7040.9046.000.00-12235.00%
ISRG260116C005400002024-06-21 1:42PM EDT540.0036.7035.7039.50-2.60-6.62%11334.25%
ISRG260116C005600002024-06-21 11:10AM EDT560.0031.7530.1034.60-2.08-6.15%22634.00%
ISRG260116C005800002024-06-13 1:54PM EDT580.0024.9425.6028.300.00-12932.74%
ISRG260116C006000002024-06-18 12:05PM EDT600.0025.0521.8024.400.00-2532.45%
ISRG260116C006200002024-06-21 1:46PM EDT620.0019.8518.5021.20+0.85+4.47%11032.30%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG260116P001300002024-05-13 11:50AM EDT130.001.200.203.400.00-3851.57%
ISRG260116P001500002024-05-09 2:00PM EDT150.002.000.454.000.00-21053.53%
ISRG260116P001550002023-12-19 3:17PM EDT155.004.231.258.300.00--254.10%
ISRG260116P001600002024-03-27 10:42AM EDT160.002.750.155.300.00-1453.86%
ISRG260116P001700002024-03-05 12:51PM EDT170.003.091.504.800.00-1249.75%
ISRG260116P001750002024-01-02 4:35PM EDT175.007.551.706.600.00-1552.23%
ISRG260116P001800002024-06-20 11:07AM EDT180.001.500.653.500.00-31143.86%
ISRG260116P001850002024-01-18 2:40PM EDT185.005.482.907.400.00-1150.90%
ISRG260116P001900002024-05-15 12:50PM EDT190.003.850.904.900.00-1344.69%
ISRG260116P001950002024-05-16 11:19AM EDT195.003.271.005.200.00-1544.07%
ISRG260116P002000002024-05-01 2:51PM EDT200.005.051.656.200.00-11944.75%
ISRG260116P002100002024-05-21 2:02PM EDT210.003.951.355.900.00-1341.79%
ISRG260116P002200002024-06-20 1:46PM EDT220.004.051.455.900.00-3839.51%
ISRG260116P002300002024-06-10 10:50AM EDT230.005.001.756.800.00-21238.73%
ISRG260116P002400002024-06-06 2:04PM EDT240.006.002.105.600.00-11634.75%
ISRG260116P002500002024-05-24 12:40PM EDT250.007.602.606.300.00-211433.79%
ISRG260116P002600002024-06-11 11:05AM EDT260.007.794.307.100.00-42432.89%
ISRG260116P002700002024-06-17 10:06AM EDT270.007.054.408.500.00-2532.63%
ISRG260116P002800002024-06-20 11:13AM EDT280.009.357.609.200.00-104331.43%
ISRG260116P002900002024-06-07 2:56PM EDT290.0011.705.7010.900.00-12431.20%
ISRG260116P003000002024-06-20 12:55PM EDT300.0012.0010.1012.000.00-86730.25%
ISRG260116P003100002024-05-23 12:15PM EDT310.0017.808.3014.300.00-24130.24%
ISRG260116P003200002024-05-07 10:04AM EDT320.0023.9016.6018.100.00-11631.14%
ISRG260116P003300002024-05-23 12:11PM EDT330.0022.6012.5017.400.00-11328.59%
ISRG260116P003400002024-06-12 11:14AM EDT340.0020.0114.2022.200.00-32029.80%
ISRG260116P003500002024-06-07 9:57AM EDT350.0024.5516.6024.400.00-11729.07%
ISRG260116P003600002024-06-18 11:27AM EDT360.0024.0019.3025.400.00-122727.55%
ISRG260116P003700002024-05-20 9:30AM EDT370.0036.9825.0027.500.00-11926.62%
ISRG260116P003800002024-05-20 9:30AM EDT380.0040.3228.0030.600.00-15126.15%
ISRG260116P003900002024-06-05 11:10AM EDT390.0038.4028.2034.100.00-21925.77%
ISRG260116P004000002024-06-20 10:17AM EDT400.0037.1534.6039.500.00-152126.21%
ISRG260116P004100002024-06-07 12:55PM EDT410.0044.9835.1041.600.00-13324.86%
ISRG260116P004200002024-05-16 2:50PM EDT420.0059.1043.2050.900.00-21026.88%
ISRG260116P004300002024-06-21 11:09AM EDT430.0047.7846.7051.80-32.02-40.13%2724.73%
ISRG260116P004400002024-02-08 1:48PM EDT440.0079.4075.0078.600.00-2234.60%
ISRG260116P004500002024-06-12 11:19AM EDT450.0060.2054.7061.000.00-1323.60%
ISRG260116P004600002024-06-12 1:20PM EDT460.0064.7059.0067.600.00-1723.76%
ISRG260116P005000002024-04-30 9:59AM EDT500.00131.00103.30106.200.00--129.05%