Mercado fechado

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
455,01+38,87 (+9,34%)
No fechamento: 04:00PM EDT
455,01 0,00 (0,00%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:410.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG240726C004100002024-07-19 10:09AM EDT2024-07-2642.9041.5049.50+24.27+130.27%132680.20%
ISRG240802C004100002024-07-19 9:30AM EDT2024-08-0243.7942.6049.80+8.62+24.51%2258.08%
ISRG240809C004100002024-07-10 12:05PM EDT2024-08-0937.5045.4049.000.00--344.39%
ISRG240816C004100002024-07-19 10:17AM EDT2024-08-1642.3046.7050.30+22.00+108.37%38442.63%
ISRG240823C004100002024-07-19 3:46PM EDT2024-08-2349.3046.4053.50+28.71+139.44%2124246.40%
ISRG240830C004100002024-07-18 1:07PM EDT2024-08-3021.6848.6051.900.00-1138.70%
ISRG240920C004100002024-07-19 3:57PM EDT2024-09-2053.0051.4056.20+28.00+112.00%6239.35%
ISRG241018C004100002024-07-18 3:38PM EDT2024-10-1832.0056.5060.900.00-179539.23%
ISRG241115C004100002024-07-18 3:56PM EDT2024-11-1556.7060.5064.50+21.02+58.91%11938.48%
ISRG250117C004100002024-07-18 12:26PM EDT2025-01-1743.4068.7070.500.00-1824136.58%
ISRG250321C004100002024-07-18 9:35AM EDT2025-03-2175.5076.4078.40+22.50+42.45%2837.57%
ISRG250620C004100002024-07-18 9:30AM EDT2025-06-2065.1085.3088.300.00-16238.45%
ISRG260116C004100002024-07-18 2:35PM EDT2026-01-16103.89103.80107.00+25.89+33.19%33639.52%
ISRG261218C004100002024-06-28 2:52PM EDT2026-12-18120.40122.00132.000.00-2240.97%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG240726P004100002024-07-19 2:01PM EDT2024-07-260.710.051.65-8.17-92.00%63558.59%
ISRG240802P004100002024-07-19 1:32PM EDT2024-08-020.750.051.50-9.86-92.93%92040.39%
ISRG240809P004100002024-07-19 3:20PM EDT2024-08-090.800.451.55-6.42-88.92%11933.26%
ISRG240816P004100002024-07-19 1:55PM EDT2024-08-161.501.101.35-11.12-88.11%3714427.80%
ISRG240823P004100002024-07-19 9:38AM EDT2024-08-232.101.403.40-2.45-53.85%1732.56%
ISRG240830P004100002024-07-19 9:56AM EDT2024-08-302.521.853.70-11.28-81.74%4130.58%
ISRG240920P004100002024-07-19 3:46PM EDT2024-09-203.403.203.60-11.60-77.33%9824.74%
ISRG241018P004100002024-07-18 3:41PM EDT2024-10-1818.963.706.900.00-1210026.32%
ISRG250117P004100002024-06-21 3:55PM EDT2025-01-1721.0013.6014.200.00-57426.13%
ISRG250321P004100002024-07-19 1:29PM EDT2025-03-2120.8817.8019.20-1.42-6.37%81326.60%
ISRG250620P004100002024-07-19 10:23AM EDT2025-06-2027.2022.7024.80-0.90-3.20%51326.48%
ISRG260116P004100002024-06-28 3:07PM EDT2026-01-1637.0030.8034.60-0.15-0.40%13325.80%
ISRG261218P004100002024-06-07 12:55PM EDT2026-12-1854.4842.4051.000.00-1126.80%