Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,14 -2,79 (-3,41%) OURO
2.336,00 +33,10 (+1,44%) Bitcoin USD
59.327,59 -830,64 (-1,38%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:58PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00245000 | 2024-04-30 11:07AM EDT | 245.00 | 126.69 | 126.20 | 132.30 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240517C00250000 | 2024-03-06 12:55PM EDT | 250.00 | 145.45 | 137.10 | 144.70 | 0.00 | - | 1 | 1 | 207.74% |
| ISRG240517C00260000 | 2024-03-05 4:05PM EDT | 260.00 | 131.00 | 117.60 | 124.30 | 0.00 | - | 1 | 0 | 124.77% |
| ISRG240517C00270000 | 2024-03-13 11:14AM EDT | 270.00 | 120.78 | 114.30 | 120.50 | 0.00 | - | - | 4 | 160.16% |
| ISRG240517C00295000 | 2024-03-05 3:27PM EDT | 295.00 | 96.90 | 83.70 | 91.00 | 0.00 | - | 1 | 1 | 100.45% |
| ISRG240517C00300000 | 2024-04-24 10:01AM EDT | 300.00 | 81.35 | 70.40 | 76.60 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG240517C00305000 | 2024-03-14 1:33PM EDT | 305.00 | 79.00 | 78.30 | 85.80 | 0.00 | - | 1 | 2 | 116.20% |
| ISRG240517C00310000 | 2024-02-15 3:20PM EDT | 310.00 | 76.08 | 87.70 | 94.70 | 0.00 | - | 1 | 1 | 171.03% |
| ISRG240517C00320000 | 2024-04-30 3:00PM EDT | 320.00 | 54.44 | 50.00 | 56.80 | 0.00 | - | 4 | 8 | 0.00% |
| ISRG240517C00325000 | 2024-03-15 12:16PM EDT | 325.00 | 71.50 | 60.80 | 66.10 | 0.00 | - | - | 5 | 99.33% |
| ISRG240517C00330000 | 2024-04-16 11:03AM EDT | 330.00 | 52.40 | 41.70 | 47.00 | 0.00 | - | 2 | 7 | 0.00% |
| ISRG240517C00335000 | 2024-04-22 9:49AM EDT | 335.00 | 35.60 | 35.30 | 42.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240517C00340000 | 2024-04-29 12:04PM EDT | 340.00 | 36.90 | 34.10 | 36.50 | 0.00 | - | 1 | 41 | 0.00% |
| ISRG240517C00345000 | 2024-04-29 12:04PM EDT | 345.00 | 32.15 | 30.20 | 32.50 | 0.00 | - | 1 | 16 | 0.00% |
| ISRG240517C00350000 | 2024-04-29 3:23PM EDT | 350.00 | 25.58 | 25.10 | 28.50 | 0.00 | - | 1 | 101 | 25.12% |
| ISRG240517C00355000 | 2024-04-19 2:08PM EDT | 355.00 | 19.70 | 21.00 | 23.50 | 0.00 | - | 12 | 12 | 21.50% |
| ISRG240517C00360000 | 2024-04-30 3:55PM EDT | 360.00 | 16.00 | 17.10 | 18.90 | 0.00 | - | 2 | 65 | 20.31% |
| ISRG240517C00365000 | 2024-04-30 12:42PM EDT | 365.00 | 12.56 | 13.90 | 15.20 | 0.00 | - | 1 | 51 | 21.99% |
| ISRG240517C00370000 | 2024-05-01 12:35PM EDT | 370.00 | 10.60 | 10.80 | 11.70 | +1.10 | +11.58% | 7 | 246 | 22.17% |
| ISRG240517C00372500 | 2024-05-01 12:35PM EDT | 372.50 | 9.20 | 9.20 | 9.90 | +0.68 | +7.98% | 7 | 290 | 21.47% |
| ISRG240517C00375000 | 2024-05-01 2:33PM EDT | 375.00 | 7.30 | 7.60 | 8.60 | +0.10 | +1.39% | 3 | 208 | 21.97% |
| ISRG240517C00377500 | 2024-04-30 1:56PM EDT | 377.50 | 6.24 | 6.70 | 7.50 | 0.00 | - | 2 | 12 | 22.62% |
| ISRG240517C00380000 | 2024-05-01 12:39PM EDT | 380.00 | 5.30 | 5.70 | 6.30 | +0.10 | +1.92% | 2 | 379 | 22.53% |
| ISRG240517C00382500 | 2024-05-01 2:33PM EDT | 382.50 | 4.10 | 4.80 | 5.30 | -1.80 | -30.51% | 1 | 36 | 22.66% |
| ISRG240517C00385000 | 2024-05-01 2:41PM EDT | 385.00 | 4.00 | 3.80 | 4.30 | +0.50 | +14.29% | 2 | 303 | 22.38% |
| ISRG240517C00387500 | 2024-05-01 10:57AM EDT | 387.50 | 2.50 | 3.00 | 3.60 | -0.40 | -13.79% | 5 | 10 | 22.68% |
| ISRG240517C00390000 | 2024-05-01 2:36PM EDT | 390.00 | 2.10 | 2.25 | 2.95 | -0.10 | -4.55% | 1 | 270 | 22.79% |
| ISRG240517C00392500 | 2024-05-01 11:30AM EDT | 392.50 | 1.80 | 2.00 | 2.35 | +0.10 | +5.88% | 3 | 12 | 22.70% |
| ISRG240517C00395000 | 2024-05-01 11:19AM EDT | 395.00 | 1.35 | 1.40 | 1.85 | +0.10 | +8.00% | 2 | 252 | 22.62% |
| ISRG240517C00400000 | 2024-05-01 1:53PM EDT | 400.00 | 0.90 | 0.80 | 1.20 | +0.05 | +5.88% | 4 | 440 | 23.02% |
| ISRG240517C00405000 | 2024-05-01 9:54AM EDT | 405.00 | 1.10 | 0.50 | 0.75 | +0.10 | +10.00% | 11 | 1,015 | 23.32% |
| ISRG240517C00410000 | 2024-05-01 10:12AM EDT | 410.00 | 0.40 | 0.25 | 0.50 | +0.01 | +2.56% | 6 | 106 | 24.02% |
| ISRG240517C00415000 | 2024-05-01 1:37PM EDT | 415.00 | 0.60 | 0.05 | 1.55 | +0.40 | +200.00% | 1 | 91 | 35.11% |
| ISRG240517C00420000 | 2024-05-01 2:04PM EDT | 420.00 | 0.15 | 0.10 | 0.25 | -0.02 | -11.76% | 4 | 121 | 25.90% |
| ISRG240517C00425000 | 2024-04-24 12:32PM EDT | 425.00 | 0.25 | 0.00 | 3.20 | 0.00 | - | 29 | 116 | 50.95% |
| ISRG240517C00430000 | 2024-04-29 10:20AM EDT | 430.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 57 | 29.52% |
| ISRG240517C00435000 | 2024-04-23 1:58PM EDT | 435.00 | 0.13 | 0.00 | 3.90 | 0.00 | - | 1 | 61 | 61.15% |
| ISRG240517C00440000 | 2024-04-30 12:58PM EDT | 440.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 48 | 52.81% |
| ISRG240517C00445000 | 2024-04-22 9:40AM EDT | 445.00 | 0.21 | 0.00 | 3.90 | 0.00 | - | 12 | 41 | 55.62% |
| ISRG240517C00450000 | 2024-04-24 12:07PM EDT | 450.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 12 | 82 | 52.15% |
| ISRG240517C00455000 | 2024-03-27 11:19AM EDT | 455.00 | 3.60 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 52.61% |
| ISRG240517C00460000 | 2024-04-05 2:21PM EDT | 460.00 | 1.77 | 0.00 | 0.20 | 0.00 | - | 4 | 58 | 41.99% |
| ISRG240517C00465000 | 2024-03-11 10:07AM EDT | 465.00 | 1.82 | 1.10 | 1.25 | 0.00 | - | 2 | 20 | 59.25% |
| ISRG240517C00470000 | 2024-04-19 2:02PM EDT | 470.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 4 | 61 | 68.75% |
| ISRG240517C00475000 | 2024-03-05 10:30AM EDT | 475.00 | 3.00 | 0.65 | 3.80 | 0.00 | - | 1 | 4 | 73.44% |
| ISRG240517C00480000 | 2024-04-30 12:35PM EDT | 480.00 | 0.49 | 0.00 | 3.90 | 0.00 | - | 2 | 212 | 73.65% |
| ISRG240517C00485000 | 2024-04-19 2:02PM EDT | 485.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 79.72% |
| ISRG240517C00490000 | 2024-03-08 11:37AM EDT | 490.00 | 1.40 | 0.25 | 3.20 | 0.00 | - | 1 | 2 | 76.31% |
| ISRG240517C00495000 | 2024-04-05 1:47PM EDT | 495.00 | 0.60 | 0.00 | 3.90 | 0.00 | - | 2 | 5 | 80.65% |
| ISRG240517C00500000 | 2024-03-28 1:19PM EDT | 500.00 | 0.83 | 0.00 | 2.60 | 0.00 | - | 3 | 14 | 76.32% |
| ISRG240517C00505000 | 2024-04-04 2:31PM EDT | 505.00 | 0.36 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 85.13% |
| ISRG240517C00510000 | 2024-03-15 3:41PM EDT | 510.00 | 0.90 | 0.10 | 1.05 | 0.00 | - | 1 | 1 | 69.85% |
| ISRG240517C00515000 | 2024-03-04 3:48PM EDT | 515.00 | 1.05 | 0.10 | 1.10 | 0.00 | - | 1 | 1 | 72.19% |
| ISRG240517C00520000 | 2024-02-02 11:20AM EDT | 520.00 | 0.87 | 0.55 | 2.25 | 0.00 | - | 1 | 1 | 85.73% |
| ISRG240517C00535000 | 2024-03-15 10:00AM EDT | 535.00 | 1.55 | 0.05 | 0.95 | 0.00 | - | - | 1 | 77.22% |
| ISRG240517C00550000 | 2024-03-18 12:42PM EDT | 550.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 82.28% |
| ISRG240517C00560000 | 2024-01-30 4:35PM EDT | 560.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | - | 1 | 91.82% |
| ISRG240517C00565000 | 2024-02-27 2:41PM EDT | 565.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | - | 2 | 87.74% |
| ISRG240517C00570000 | 2024-02-27 2:41PM EDT | 570.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | - | 2 | 89.31% |
| ISRG240517C00575000 | 2024-04-05 1:29PM EDT | 575.00 | 0.16 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 115.09% |
| ISRG240517C00580000 | 2024-03-11 11:52AM EDT | 580.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 2 | 3 | 105.86% |
| ISRG240517C00585000 | 2024-04-18 9:30AM EDT | 585.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 78.61% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517P00195000 | 2024-04-03 3:24PM EDT | 195.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 114.45% |
| ISRG240517P00230000 | 2024-02-15 1:46PM EDT | 230.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 118.65% |
| ISRG240517P00250000 | 2024-04-24 9:30AM EDT | 250.00 | 0.48 | 0.00 | 4.10 | 0.00 | - | - | 10 | 122.46% |
| ISRG240517P00270000 | 2024-04-08 10:02AM EDT | 270.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | - | 2 | 102.20% |
| ISRG240517P00275000 | 2024-04-29 2:25PM EDT | 275.00 | 0.13 | 0.00 | 3.90 | 0.00 | - | 1 | 14 | 97.63% |
| ISRG240517P00280000 | 2024-04-19 1:47PM EDT | 280.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 97.78% |
| ISRG240517P00290000 | 2024-02-20 4:48PM EDT | 290.00 | 1.56 | 0.20 | 1.50 | 0.00 | - | 1 | 4 | 70.70% |
| ISRG240517P00295000 | 2024-04-05 10:17AM EDT | 295.00 | 1.30 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 79.91% |
| ISRG240517P00300000 | 2024-04-26 11:32AM EDT | 300.00 | 0.12 | 0.00 | 3.90 | 0.00 | - | 5 | 16 | 75.59% |
| ISRG240517P00305000 | 2024-04-23 3:47PM EDT | 305.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 23 | 71.30% |
| ISRG240517P00310000 | 2024-04-29 10:35AM EDT | 310.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 108 | 55.59% |
| ISRG240517P00315000 | 2024-04-24 2:14PM EDT | 315.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | 1 | 45 | 62.84% |
| ISRG240517P00320000 | 2024-04-25 12:50PM EDT | 320.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 10 | 113 | 40.77% |
| ISRG240517P00325000 | 2024-04-25 11:52AM EDT | 325.00 | 0.32 | 0.00 | 0.65 | 0.00 | - | 4 | 348 | 42.14% |
| ISRG240517P00330000 | 2024-04-29 2:06PM EDT | 330.00 | 0.19 | 0.05 | 0.65 | 0.00 | - | 5 | 377 | 38.65% |
| ISRG240517P00335000 | 2024-05-01 2:14PM EDT | 335.00 | 0.40 | 0.20 | 2.50 | +0.05 | +14.29% | 1 | 120 | 49.63% |
| ISRG240517P00340000 | 2024-05-01 2:15PM EDT | 340.00 | 0.60 | 0.40 | 0.60 | +0.02 | +3.45% | 22 | 188 | 31.10% |
| ISRG240517P00345000 | 2024-04-30 1:18PM EDT | 345.00 | 0.92 | 0.60 | 0.80 | 0.00 | - | 1 | 49 | 29.54% |
| ISRG240517P00350000 | 2024-05-01 12:29PM EDT | 350.00 | 1.16 | 0.95 | 1.15 | -0.14 | -10.77% | 19 | 633 | 28.50% |
| ISRG240517P00355000 | 2024-05-01 10:56AM EDT | 355.00 | 2.35 | 1.50 | 1.85 | +0.23 | +10.85% | 4 | 271 | 28.58% |
| ISRG240517P00360000 | 2024-05-01 2:31PM EDT | 360.00 | 3.20 | 2.45 | 2.80 | +0.05 | +1.59% | 6 | 426 | 28.49% |
| ISRG240517P00365000 | 2024-05-01 12:01PM EDT | 365.00 | 4.10 | 3.40 | 3.90 | -0.70 | -14.58% | 1 | 442 | 27.74% |
| ISRG240517P00370000 | 2024-05-01 11:03AM EDT | 370.00 | 6.80 | 4.90 | 5.40 | -0.04 | -0.58% | 4 | 639 | 27.19% |
| ISRG240517P00372500 | 2024-05-01 12:39PM EDT | 372.50 | 7.40 | 6.00 | 6.60 | +0.10 | +1.37% | 2 | 25 | 27.87% |
| ISRG240517P00375000 | 2024-04-29 3:00PM EDT | 375.00 | 9.10 | 6.90 | 7.70 | +0.73 | +8.72% | 1 | 234 | 27.86% |
| ISRG240517P00377500 | 2024-05-01 12:27PM EDT | 377.50 | 9.00 | 8.20 | 8.90 | -0.20 | -2.17% | 4 | 23 | 27.82% |
| ISRG240517P00380000 | 2024-04-30 12:57PM EDT | 380.00 | 11.60 | 9.60 | 10.80 | 0.00 | - | 2 | 123 | 29.60% |
| ISRG240517P00385000 | 2024-05-01 1:44PM EDT | 385.00 | 15.50 | 12.70 | 13.80 | +0.85 | +5.80% | 4 | 233 | 29.78% |
| ISRG240517P00387500 | 2024-04-24 11:46AM EDT | 387.50 | 15.50 | 14.50 | 15.50 | 0.00 | - | - | 3 | 30.05% |
| ISRG240517P00390000 | 2024-05-01 12:16PM EDT | 390.00 | 17.00 | 16.10 | 17.40 | -1.65 | -8.85% | 47 | 216 | 30.71% |
| ISRG240517P00395000 | 2024-04-23 11:44AM EDT | 395.00 | 20.20 | 19.40 | 21.80 | 0.00 | - | 4 | 46 | 33.52% |
| ISRG240517P00400000 | 2024-05-01 12:22PM EDT | 400.00 | 26.40 | 24.10 | 26.70 | -1.86 | -6.58% | 1 | 142 | 37.67% |
| ISRG240517P00405000 | 2024-04-23 3:32PM EDT | 405.00 | 28.89 | 28.50 | 34.40 | 0.00 | - | 1 | 36 | 52.10% |
| ISRG240517P00410000 | 2024-04-25 9:55AM EDT | 410.00 | 39.45 | 33.40 | 39.80 | 0.00 | - | 10 | 7 | 57.97% |
| ISRG240517P00415000 | 2024-04-17 2:44PM EDT | 415.00 | 42.50 | 37.70 | 44.10 | 0.00 | - | 2 | 0 | 59.56% |
| ISRG240517P00430000 | 2024-04-24 2:17PM EDT | 430.00 | 58.70 | 54.30 | 60.10 | 0.00 | - | 10 | 10 | 63.00% |
| ISRG240517P00440000 | 2024-03-12 1:13PM EDT | 440.00 | 57.00 | 46.50 | 52.90 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.