Mercado fechará em 4 h 30 min
BOVESPA
130.463,59 -1.048,14 (-0,80%) MERVAL
1.758.602,62 +27.233,00 (+1,57%) MXX
52.052,65 +288,01 (+0,56%) PETROLEO CRU
73,07 -0,50 (-0,68%) OURO
2.633,10 -2,30 (-0,09%) Bitcoin USD
62.260,13 -107,31 (-0,17%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:30AM EDT. Mercado aberto.
Preço de exercício:500.00
Opções de comprapara11 de outubro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241011C00500000 | 2024-10-09 9:30AM EDT | 2024-10-11 | 0.79 | 0.00 | 0.10 | +0.49 | +163.33% | 1 | 134 | 20.07% |
| ISRG241018C00500000 | 2024-10-09 9:47AM EDT | 2024-10-18 | 6.91 | 7.50 | 8.10 | -1.39 | -16.75% | 11 | 367 | 46.50% |
| ISRG241025C00500000 | 2024-10-08 12:06PM EDT | 2024-10-25 | 8.40 | 8.90 | 9.60 | 0.00 | - | 13 | 54 | 39.55% |
| ISRG241101C00500000 | 2024-10-04 11:15AM EDT | 2024-11-01 | 10.00 | 10.00 | 10.80 | 0.00 | - | 1 | 5 | 35.86% |
| ISRG241108C00500000 | 2024-10-01 11:42AM EDT | 2024-11-08 | 17.00 | 12.30 | 16.90 | 0.00 | - | 2 | 3 | 42.81% |
| ISRG241115C00500000 | 2024-10-09 9:33AM EDT | 2024-11-15 | 14.00 | 13.80 | 14.50 | -1.40 | -9.09% | 4 | 267 | 34.70% |
| ISRG250117C00500000 | 2024-10-07 12:51PM EDT | 2025-01-17 | 24.10 | 26.10 | 27.10 | 0.00 | - | 6 | 536 | 33.90% |
| ISRG250321C00500000 | 2024-10-07 2:48PM EDT | 2025-03-21 | 32.15 | 34.80 | 35.90 | 0.00 | - | 2 | 85 | 33.43% |
| ISRG250417C00500000 | 2024-09-11 12:16PM EDT | 2025-04-17 | 45.10 | 38.90 | 41.00 | 0.00 | - | 13 | 20 | 34.64% |
| ISRG250620C00500000 | 2024-10-03 10:23AM EDT | 2025-06-20 | 45.90 | 45.60 | 47.10 | 0.00 | - | 1 | 81 | 33.77% |
| ISRG250919C00500000 | 2024-09-30 12:11PM EDT | 2025-09-19 | 60.00 | 54.90 | 56.50 | 0.00 | - | - | 1 | 34.00% |
| ISRG260116C00500000 | 2024-10-03 2:42PM EDT | 2026-01-16 | 68.50 | 67.10 | 72.60 | 0.00 | - | 2 | 45 | 36.76% |
| ISRG261218C00500000 | 2024-09-19 1:07PM EDT | 2026-12-18 | 99.15 | 91.90 | 98.10 | 0.00 | - | 1 | 16 | 37.07% |
| ISRG270115C00500000 | 2024-09-30 11:22AM EDT | 2027-01-15 | 101.73 | 93.90 | 101.10 | 0.00 | - | 1 | 1 | 37.49% |
Opções de vendapara11 de outubro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241011P00500000 | 2024-09-13 11:09AM EDT | 2024-10-11 | 14.80 | 15.80 | 20.20 | 0.00 | - | 16 | 1 | 52.78% |
| ISRG241018P00500000 | 2024-10-08 1:35PM EDT | 2024-10-18 | 26.60 | 25.20 | 26.60 | 0.00 | - | 8 | 20 | 51.70% |
| ISRG241025P00500000 | 2024-09-17 1:02PM EDT | 2024-10-25 | 27.50 | 25.70 | 27.10 | 0.00 | - | 1 | 1 | 40.94% |
| ISRG241101P00500000 | 2024-10-03 1:40PM EDT | 2024-11-01 | 28.67 | 25.90 | 28.30 | 0.00 | - | - | 9 | 37.02% |
| ISRG241115P00500000 | 2024-10-01 10:10AM EDT | 2024-11-15 | 28.50 | 28.90 | 30.90 | 0.00 | - | 1 | 38 | 33.78% |
| ISRG250117P00500000 | 2024-10-07 2:28PM EDT | 2025-01-17 | 43.30 | 38.80 | 39.70 | 0.00 | - | 1 | 62 | 29.58% |
| ISRG250321P00500000 | 2024-09-16 10:34AM EDT | 2025-03-21 | 41.84 | 43.60 | 46.10 | 0.00 | - | 1 | 7 | 28.21% |
| ISRG250417P00500000 | 2024-09-25 1:32PM EDT | 2025-04-17 | 46.20 | 44.90 | 48.70 | 0.00 | - | 1 | 8 | 28.01% |
| ISRG250620P00500000 | 2024-10-02 11:26AM EDT | 2025-06-20 | 48.60 | 50.60 | 52.40 | 0.00 | - | 4 | 25 | 26.55% |
| ISRG250919P00500000 | 2024-09-25 11:37AM EDT | 2025-09-19 | 54.31 | 53.60 | 57.90 | 0.00 | - | - | 14 | 25.73% |
| ISRG260116P00500000 | 2024-10-07 2:46PM EDT | 2026-01-16 | 68.00 | 63.00 | 64.90 | 0.00 | - | 1 | 6 | 25.41% |
| ISRG261218P00500000 | 2024-09-03 2:43PM EDT | 2026-12-18 | 74.52 | 74.50 | 81.60 | 0.00 | - | 9 | 58 | 25.24% |
© 2024 Yahoo. Todos os direitos reservados.