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 comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG240628C003150002024-06-14 12:30PM EDT315.00109.58115.80122.000.00-53147.36%
ISRG240628C003400002024-06-04 3:43PM EDT340.0067.6490.5097.000.00-6151114.55%
ISRG240628C003450002024-06-04 3:19PM EDT345.0062.5585.5092.100.00-10109.77%
ISRG240628C003500002024-06-17 3:25PM EDT350.0081.5580.5086.800.00-2022101.27%
ISRG240628C003550002024-05-30 9:30AM EDT355.0051.6475.8082.000.00-11100.02%
ISRG240628C003700002024-05-30 2:38PM EDT370.0034.5060.9067.100.00-1184.40%
ISRG240628C003750002024-05-30 2:38PM EDT375.0030.1055.9062.100.00-1178.69%
ISRG240628C003800002024-05-29 10:31AM EDT380.0026.7750.9057.100.00-1273.00%
ISRG240628C003850002024-06-18 10:32AM EDT385.0047.7745.6052.100.00-10165.45%
ISRG240628C003900002024-06-18 10:32AM EDT390.0042.8740.5047.200.00-10259.86%
ISRG240628C003950002024-06-21 10:04AM EDT395.0036.5935.5042.10+9.12+33.20%11053.66%
ISRG240628C004000002024-06-20 2:25PM EDT400.0034.0031.0037.20+2.49+7.90%11351.04%
ISRG240628C004050002024-06-18 3:19PM EDT405.0029.6726.1032.300.00-44667.98%
ISRG240628C004100002024-06-21 12:28PM EDT410.0023.1522.0026.10-0.55-2.32%216053.19%
ISRG240628C004150002024-06-18 10:58AM EDT415.0018.5017.2020.900.00-16344.73%
ISRG240628C004200002024-06-21 12:41PM EDT420.0014.1813.3016.70+1.39+10.87%103641.60%
ISRG240628C004225002024-06-21 3:34PM EDT422.5013.5011.3014.80-2.30-14.56%12440.60%
ISRG240628C004250002024-06-20 12:04PM EDT425.009.479.4010.70-1.23-11.50%14128.27%
ISRG240628C004275002024-06-21 3:27PM EDT427.5010.007.708.90+2.20+28.21%737927.44%
ISRG240628C004300002024-06-21 2:16PM EDT430.006.606.207.00+0.20+3.12%2612525.51%
ISRG240628C004350002024-06-21 3:39PM EDT435.005.013.704.30+0.51+11.33%697724.49%
ISRG240628C004400002024-06-21 3:31PM EDT440.003.001.952.40+0.50+20.00%458323.80%
ISRG240628C004450002024-06-21 3:34PM EDT445.001.540.951.30+0.24+18.46%453723.98%
ISRG240628C004500002024-06-21 3:38PM EDT450.000.750.450.70+0.11+17.19%2026924.61%
ISRG240628C004550002024-06-21 3:29PM EDT455.000.400.250.55-0.35-46.67%122727.74%
ISRG240628C004600002024-06-18 11:40AM EDT460.000.500.000.450.00-1330.76%
ISRG240628C005000002024-06-17 3:24PM EDT500.000.500.001.000.00-2262.06%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG240628P002900002024-06-21 1:13PM EDT290.000.050.000.500.00-12137.50%
ISRG240628P003350002024-06-12 9:30AM EDT335.000.150.003.900.00-11133.74%
ISRG240628P003400002024-06-20 10:35AM EDT340.000.050.000.950.00-2996.88%
ISRG240628P003450002024-06-18 2:07PM EDT345.000.050.000.950.00-12612891.80%
ISRG240628P003500002024-06-21 11:33AM EDT350.000.050.000.15-0.55-91.67%11066.99%
ISRG240628P003550002024-05-21 12:37PM EDT355.001.020.001.500.00-1288.87%
ISRG240628P003600002024-06-17 2:14PM EDT360.000.520.001.150.00-52979.59%
ISRG240628P003650002024-06-17 2:14PM EDT365.000.550.001.150.00-53174.56%
ISRG240628P003700002024-06-11 1:32PM EDT370.000.400.001.000.00-32967.82%
ISRG240628P003750002024-06-10 11:19AM EDT375.000.510.003.900.00-92684.96%
ISRG240628P003800002024-06-12 1:48PM EDT380.000.230.000.850.00-32456.35%
ISRG240628P003850002024-06-21 1:49PM EDT385.000.050.000.10-0.04-44.44%107441.02%
ISRG240628P003900002024-06-18 3:51PM EDT390.000.110.050.150.00-136139.26%
ISRG240628P003950002024-06-18 11:44AM EDT395.000.570.000.150.00-13435.06%
ISRG240628P004000002024-06-20 3:36PM EDT400.000.390.051.000.00-14545.39%
ISRG240628P004025002024-06-20 2:54PM EDT402.500.350.051.600.00-81048.65%
ISRG240628P004050002024-06-20 10:35AM EDT405.000.450.050.550.00-41734.40%
ISRG240628P004075002024-06-17 2:59PM EDT407.500.800.100.700.00-1333.79%
ISRG240628P004100002024-06-21 2:59PM EDT410.000.300.200.40-0.20-40.00%154827.25%
ISRG240628P004125002024-06-20 12:18PM EDT412.500.800.300.450.00-61525.49%
ISRG240628P004150002024-06-21 3:39PM EDT415.000.420.450.65-0.48-53.33%372425.24%
ISRG240628P004200002024-06-21 3:57PM EDT420.000.950.901.20-0.45-32.14%544224.12%
ISRG240628P004225002024-06-21 3:49PM EDT422.501.161.251.70-1.41-54.86%91924.11%
ISRG240628P004250002024-06-21 3:51PM EDT425.001.691.752.20-0.82-32.67%606223.33%
ISRG240628P004275002024-06-21 3:43PM EDT427.502.052.403.00-1.90-48.10%321123.37%
ISRG240628P004300002024-06-21 3:58PM EDT430.003.503.203.90-1.70-32.69%842523.02%
ISRG240628P004350002024-06-21 3:50PM EDT435.005.305.606.30-1.55-22.63%774322.47%
ISRG240628P004550002024-05-29 10:55AM EDT455.0053.1018.5023.800.00--035.55%