Mercado abrirá em 5 h 46 min
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,92 +0,20 (+0,26%) OURO
2.341,20 +6,70 (+0,29%) Bitcoin USD
68.386,25 -726,44 (-1,05%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240614C00340000 | 2024-05-17 1:41PM EDT | 340.00 | 57.57 | 61.80 | 69.00 | 0.00 | - | 3 | 3 | 70.19% |
| ISRG240614C00350000 | 2024-05-17 1:41PM EDT | 350.00 | 48.04 | 51.90 | 59.10 | 0.00 | - | 3 | 3 | 62.29% |
| ISRG240614C00360000 | 2024-05-14 9:58AM EDT | 360.00 | 27.24 | 42.10 | 49.30 | 0.00 | - | 5 | 7 | 54.77% |
| ISRG240614C00370000 | 2024-05-17 12:14PM EDT | 370.00 | 29.65 | 33.50 | 39.10 | 0.00 | - | 2 | 15 | 45.36% |
| ISRG240614C00380000 | 2024-05-27 12:11AM EDT | 380.00 | 23.18 | 24.60 | 28.60 | +0.13 | +0.56% | 10 | 0 | 34.77% |
| ISRG240614C00385000 | 2024-05-16 10:56AM EDT | 385.00 | 20.05 | 20.30 | 24.10 | 0.00 | - | 1 | 9 | 32.18% |
| ISRG240614C00390000 | 2024-05-14 1:18PM EDT | 390.00 | 7.00 | 16.00 | 20.30 | 0.00 | - | 1 | 3 | 31.42% |
| ISRG240614C00395000 | 2024-05-24 11:02AM EDT | 395.00 | 15.25 | 12.10 | 18.10 | +2.55 | +20.08% | 1 | 14 | 34.53% |
| ISRG240614C00400000 | 2024-05-24 11:33AM EDT | 400.00 | 13.40 | 11.30 | 13.10 | +4.60 | +52.27% | 6 | 29 | 28.66% |
| ISRG240614C00405000 | 2024-05-24 11:17AM EDT | 405.00 | 10.20 | 8.50 | 9.20 | +3.65 | +55.73% | 8 | 12 | 25.17% |
| ISRG240614C00410000 | 2024-05-24 2:37PM EDT | 410.00 | 6.90 | 3.90 | 7.40 | +0.70 | +11.29% | 2 | 6 | 26.32% |
| ISRG240614C00415000 | 2024-05-23 3:54PM EDT | 415.00 | 3.00 | 4.30 | 4.90 | 0.00 | - | 4 | 28 | 24.36% |
| ISRG240614C00420000 | 2024-05-24 11:14AM EDT | 420.00 | 3.90 | 2.95 | 3.40 | +0.40 | +11.43% | 6 | 17 | 24.04% |
| ISRG240614C00425000 | 2024-05-24 1:35PM EDT | 425.00 | 2.45 | 1.20 | 2.30 | +0.47 | +23.74% | 2 | 10 | 23.86% |
| ISRG240614C00435000 | 2024-05-27 12:11AM EDT | 435.00 | 0.85 | 0.80 | 1.00 | 0.00 | - | - | 4 | 23.88% |
| ISRG240614C00445000 | 2024-05-07 12:16PM EDT | 445.00 | 0.55 | 0.30 | 0.65 | 0.00 | - | - | 3 | 26.51% |
| ISRG240614C00490000 | 2024-05-14 2:53PM EDT | 490.00 | 0.52 | 0.05 | 4.00 | 0.00 | - | - | 2 | 58.42% |
| ISRG240614C00540000 | 2024-05-27 12:11AM EDT | 540.00 | 0.05 | 0.05 | 3.90 | 0.00 | - | 1 | 0 | 79.11% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240614P00310000 | 2024-05-08 2:14PM EDT | 310.00 | 0.71 | 0.00 | 3.90 | 0.00 | - | - | 7 | 79.02% |
| ISRG240614P00315000 | 2024-05-08 2:14PM EDT | 315.00 | 0.78 | 0.05 | 3.90 | 0.00 | - | - | 7 | 75.44% |
| ISRG240614P00335000 | 2024-05-15 11:17AM EDT | 335.00 | 0.30 | 0.05 | 2.65 | 0.00 | - | 2 | 2 | 55.25% |
| ISRG240614P00340000 | 2024-05-14 1:19PM EDT | 340.00 | 0.81 | 0.00 | 1.10 | 0.00 | - | 10 | 30 | 49.46% |
| ISRG240614P00345000 | 2024-05-14 1:19PM EDT | 345.00 | 1.07 | 0.05 | 1.20 | 0.00 | - | 10 | 11 | 47.05% |
| ISRG240614P00350000 | 2024-05-17 9:58AM EDT | 350.00 | 0.80 | 0.10 | 1.40 | 0.00 | - | 2 | 24 | 45.31% |
| ISRG240614P00355000 | 2024-05-06 1:38PM EDT | 355.00 | 2.90 | 0.15 | 1.50 | 0.00 | - | - | 3 | 42.60% |
| ISRG240614P00360000 | 2024-05-16 10:56AM EDT | 360.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | 1 | 5 | 33.15% |
| ISRG240614P00365000 | 2024-05-22 12:42PM EDT | 365.00 | 0.57 | 0.25 | 1.55 | 0.00 | - | 2 | 7 | 35.95% |
| ISRG240614P00370000 | 2024-05-24 12:38PM EDT | 370.00 | 0.62 | 0.60 | 0.90 | -0.24 | -27.91% | 3 | 13 | 28.09% |
| ISRG240614P00375000 | 2024-05-23 9:53AM EDT | 375.00 | 0.87 | 0.60 | 2.20 | -0.48 | -35.56% | 10 | 23 | 32.22% |
| ISRG240614P00380000 | 2024-05-24 12:35PM EDT | 380.00 | 1.27 | 1.20 | 1.55 | -1.48 | -53.82% | 14 | 17 | 25.24% |
| ISRG240614P00385000 | 2024-05-24 3:55PM EDT | 385.00 | 2.20 | 1.85 | 2.20 | -1.60 | -42.11% | 28 | 38 | 24.43% |
| ISRG240614P00390000 | 2024-05-24 2:19PM EDT | 390.00 | 2.60 | 2.75 | 3.20 | -1.10 | -29.73% | 15 | 8 | 24.00% |
| ISRG240614P00395000 | 2024-05-27 12:11AM EDT | 395.00 | 3.90 | 4.00 | 4.50 | -0.90 | -18.75% | 9 | 6 | 23.46% |
| ISRG240614P00400000 | 2024-05-24 2:45PM EDT | 400.00 | 5.50 | 5.60 | 6.20 | -1.00 | -15.38% | 18 | 4 | 22.95% |
| ISRG240614P00405000 | 2024-05-24 12:10PM EDT | 405.00 | 8.00 | 7.10 | 8.30 | -5.25 | -39.62% | 2 | 2 | 22.32% |
| ISRG240614P00410000 | 2024-05-24 12:40PM EDT | 410.00 | 10.30 | 10.10 | 11.20 | -20.36 | -66.41% | 3 | 5 | 22.59% |
© 2024 Yahoo. Todos os direitos reservados.