Mercado fechará em 4 h 26 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
419,82-6,42 (-1,51%)
A partir de 11:34AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:400.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG240719C004000002024-07-17 1:33PM EDT2024-07-1927.9521.5024.70-5.80-17.19%128785.11%
ISRG240726C004000002024-07-17 1:39PM EDT2024-07-2634.8023.0027.000.00-1458.69%
ISRG240816C004000002024-07-18 9:55AM EDT2024-08-1631.9228.3029.40-9.08-22.15%61137.91%
ISRG240823C004000002024-07-09 10:16AM EDT2024-08-2349.2829.7032.500.00--740.62%
ISRG240830C004000002024-07-15 11:03AM EDT2024-08-3046.0028.8031.800.00-1135.92%
ISRG241018C004000002024-07-17 10:13AM EDT2024-10-1850.0438.5040.000.00-324535.21%
ISRG250117C004000002024-07-16 10:12AM EDT2025-01-1752.2048.7052.40-13.60-20.67%240136.05%
ISRG250321C004000002024-06-25 1:03PM EDT2025-03-2172.4058.2059.900.00-1236.83%
ISRG250620C004000002024-07-08 3:01PM EDT2025-06-2085.8566.9069.300.00-11937.61%
ISRG260116C004000002024-07-18 9:32AM EDT2026-01-1685.2084.4087.60-6.80-7.39%23838.93%
ISRG261218C004000002024-07-09 10:51AM EDT2026-12-18126.50104.00109.600.00-1239.66%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG240719P004000002024-07-18 11:17AM EDT2024-07-193.443.303.60+0.82+31.78%5401,51886.94%
ISRG240726P004000002024-07-18 11:06AM EDT2024-07-263.904.204.60+0.70+21.88%254146.72%
ISRG240802P004000002024-07-18 10:45AM EDT2024-08-025.305.005.50+3.05+135.56%12238.25%
ISRG240809P004000002024-07-11 10:17AM EDT2024-08-092.405.506.200.00-1233.93%
ISRG240816P004000002024-07-18 10:37AM EDT2024-08-166.406.407.10+1.13+21.44%618331.95%
ISRG240830P004000002024-07-18 9:38AM EDT2024-08-307.807.408.30+2.00+34.48%1728.78%
ISRG241018P004000002024-07-18 10:53AM EDT2024-10-1812.6013.1013.60+1.78+16.45%138226.82%
ISRG250117P004000002024-07-18 10:37AM EDT2025-01-1720.4020.4021.30+4.20+25.93%524426.04%
ISRG250321P004000002024-07-17 10:12AM EDT2025-03-2124.0125.1027.10+3.01+14.33%12126.94%
ISRG250620P004000002024-07-16 10:18AM EDT2025-06-2024.9029.6031.500.00-35425.91%
ISRG260116P004000002024-07-08 2:51PM EDT2026-01-1634.4038.5040.800.00-159825.11%
ISRG261218P004000002024-06-28 10:22AM EDT2026-12-1842.3045.1051.800.00-1224.21%