Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.006,94 -411,89 (-0,65%)
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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240719C00210000 | 2024-04-15 11:47AM EDT | 210.00 | 178.60 | 165.00 | 171.40 | 0.00 | - | - | 15 | 79.04% |
| ISRG240719C00225000 | 2024-04-15 11:47AM EDT | 225.00 | 164.10 | 150.50 | 157.40 | 0.00 | - | - | 3 | 75.04% |
| ISRG240719C00230000 | 2023-12-28 4:40PM EDT | 230.00 | 118.90 | 147.00 | 155.10 | 0.00 | - | - | 6 | 81.54% |
| ISRG240719C00250000 | 2024-01-08 10:30AM EDT | 250.00 | 84.53 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| ISRG240719C00255000 | 2024-01-18 4:07PM EDT | 255.00 | 125.60 | 126.00 | 135.50 | 0.00 | - | 3 | 3 | 82.18% |
| ISRG240719C00260000 | 2024-04-16 3:58PM EDT | 260.00 | 124.14 | 116.20 | 123.30 | 0.00 | - | 6 | 3 | 60.50% |
| ISRG240719C00270000 | 2024-01-16 2:11PM EDT | 270.00 | 102.45 | 114.10 | 122.30 | 0.00 | - | - | 0 | 79.46% |
| ISRG240719C00275000 | 2024-01-18 11:33AM EDT | 275.00 | 104.79 | 107.90 | 115.00 | 0.00 | - | 5 | 6 | 72.20% |
| ISRG240719C00280000 | 2024-04-19 3:44PM EDT | 280.00 | 91.00 | 96.20 | 103.80 | 0.00 | - | 4 | 2 | 51.71% |
| ISRG240719C00285000 | 2024-01-26 1:49PM EDT | 285.00 | 99.15 | 109.90 | 114.90 | 0.00 | - | 1 | 1 | 89.91% |
| ISRG240719C00290000 | 2024-04-19 3:06PM EDT | 290.00 | 81.50 | 86.80 | 94.30 | 0.00 | - | 4 | 7 | 58.60% |
| ISRG240719C00295000 | 2024-01-22 4:45PM EDT | 295.00 | 92.94 | 91.30 | 97.90 | 0.00 | - | 1 | 3 | 67.68% |
| ISRG240719C00300000 | 2024-04-18 9:45AM EDT | 300.00 | 76.90 | 77.40 | 84.80 | 0.00 | - | 1 | 12 | 54.46% |
| ISRG240719C00305000 | 2024-04-18 9:45AM EDT | 305.00 | 72.50 | 72.50 | 79.90 | 0.00 | - | 1 | 47 | 52.04% |
| ISRG240719C00310000 | 2024-01-12 3:26PM EDT | 310.00 | 72.01 | 88.80 | 94.60 | 0.00 | - | 1 | 3 | 81.14% |
| ISRG240719C00315000 | 2024-04-18 3:18PM EDT | 315.00 | 67.00 | 63.30 | 71.20 | 0.00 | - | 1 | 3 | 49.45% |
| ISRG240719C00320000 | 2024-04-12 1:29PM EDT | 320.00 | 70.95 | 61.30 | 63.80 | 0.00 | - | 1 | 13 | 41.94% |
| ISRG240719C00325000 | 2024-03-25 3:15PM EDT | 325.00 | 77.30 | 55.70 | 60.20 | 0.00 | - | 5 | 23 | 42.16% |
| ISRG240719C00330000 | 2024-02-22 11:19AM EDT | 330.00 | 69.60 | 73.50 | 76.90 | 0.00 | - | 2 | 4 | 73.44% |
| ISRG240719C00335000 | 2024-01-18 1:01PM EDT | 335.00 | 56.90 | 60.60 | 63.50 | 0.00 | - | 1 | 5 | 56.99% |
| ISRG240719C00340000 | 2024-04-25 12:24PM EDT | 340.00 | 42.32 | 43.50 | 47.20 | 0.00 | - | 4 | 50 | 37.73% |
| ISRG240719C00345000 | 2024-03-11 1:45PM EDT | 345.00 | 53.10 | 55.90 | 57.90 | 0.00 | - | 2 | 6 | 58.12% |
| ISRG240719C00350000 | 2024-04-16 11:48AM EDT | 350.00 | 47.48 | 36.60 | 40.00 | 0.00 | - | 25 | 43 | 36.57% |
| ISRG240719C00355000 | 2024-04-19 11:11AM EDT | 355.00 | 32.20 | 33.50 | 35.40 | 0.00 | - | 1 | 18 | 34.20% |
| ISRG240719C00360000 | 2024-04-23 10:07AM EDT | 360.00 | 29.50 | 30.10 | 31.30 | 0.00 | - | 10 | 43 | 32.46% |
| ISRG240719C00365000 | 2024-04-22 11:53AM EDT | 365.00 | 24.00 | 26.30 | 28.10 | 0.00 | - | 3 | 7 | 31.87% |
| ISRG240719C00370000 | 2024-04-26 3:32PM EDT | 370.00 | 25.50 | 24.10 | 28.20 | +2.93 | +12.98% | 2 | 180 | 35.72% |
| ISRG240719C00375000 | 2024-04-25 2:29PM EDT | 375.00 | 22.00 | 21.40 | 22.00 | 0.00 | - | 4 | 112 | 30.43% |
| ISRG240719C00380000 | 2024-04-26 2:51PM EDT | 380.00 | 20.10 | 18.80 | 19.40 | +2.90 | +16.86% | 43 | 161 | 29.98% |
| ISRG240719C00385000 | 2024-04-26 2:03PM EDT | 385.00 | 17.40 | 16.50 | 17.10 | +0.80 | +4.82% | 3 | 212 | 29.70% |
| ISRG240719C00390000 | 2024-04-26 3:37PM EDT | 390.00 | 15.10 | 14.30 | 14.90 | -2.30 | -13.22% | 2 | 454 | 29.30% |
| ISRG240719C00400000 | 2024-04-26 3:37PM EDT | 400.00 | 11.00 | 10.60 | 11.30 | +1.50 | +15.79% | 7 | 254 | 28.89% |
| ISRG240719C00410000 | 2024-04-26 12:03PM EDT | 410.00 | 7.40 | 7.70 | 8.10 | -1.20 | -13.95% | 14 | 217 | 28.04% |
| ISRG240719C00420000 | 2024-04-19 11:52AM EDT | 420.00 | 5.70 | 5.40 | 6.00 | 0.00 | - | 14 | 69 | 28.01% |
| ISRG240719C00430000 | 2024-04-25 9:32AM EDT | 430.00 | 4.01 | 3.80 | 4.30 | 0.00 | - | 1 | 57 | 27.81% |
| ISRG240719C00440000 | 2024-04-26 3:44PM EDT | 440.00 | 3.10 | 2.55 | 3.10 | +0.40 | +14.81% | 2 | 378 | 27.83% |
| ISRG240719C00450000 | 2024-04-19 9:51AM EDT | 450.00 | 3.27 | 1.85 | 2.20 | 0.00 | - | 1 | 123 | 27.84% |
| ISRG240719C00460000 | 2024-04-19 1:14PM EDT | 460.00 | 1.90 | 1.25 | 1.75 | 0.00 | - | 2 | 130 | 28.65% |
| ISRG240719C00470000 | 2024-04-19 2:47PM EDT | 470.00 | 1.10 | 0.85 | 1.20 | 0.00 | - | 11 | 61 | 28.52% |
| ISRG240719C00480000 | 2024-04-23 2:55PM EDT | 480.00 | 1.10 | 0.55 | 0.95 | 0.00 | - | 1 | 396 | 29.22% |
| ISRG240719C00490000 | 2024-04-01 3:41PM EDT | 490.00 | 3.30 | 0.25 | 1.50 | 0.00 | - | 2 | 158 | 34.02% |
| ISRG240719C00500000 | 2024-04-18 9:45AM EDT | 500.00 | 1.09 | 0.20 | 1.50 | 0.00 | - | 1 | 81 | 36.00% |
| ISRG240719C00520000 | 2024-04-19 11:03AM EDT | 520.00 | 0.80 | 0.10 | 1.35 | 0.00 | - | 10 | 20 | 38.96% |
| ISRG240719C00540000 | 2024-02-23 10:42AM EDT | 540.00 | 1.25 | 0.90 | 3.50 | 0.00 | - | 1 | 0 | 51.67% |
| ISRG240719C00560000 | 2024-04-22 2:07PM EDT | 560.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | 3 | 11 | 49.24% |
| ISRG240719C00580000 | 2024-04-23 10:51AM EDT | 580.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 37.18% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240719P00160000 | 2024-04-08 2:15PM EDT | 160.00 | 0.09 | 0.05 | 0.60 | 0.00 | - | 1 | 10 | 77.20% |
| ISRG240719P00190000 | 2024-03-22 10:52AM EDT | 190.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 40 | 25 | 70.75% |
| ISRG240719P00195000 | 2024-03-22 10:04AM EDT | 195.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 30 | 42 | 68.34% |
| ISRG240719P00200000 | 2024-03-27 12:34PM EDT | 200.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | 2 | 24 | 57.76% |
| ISRG240719P00205000 | 2024-02-23 11:29AM EDT | 205.00 | 1.25 | 0.05 | 0.90 | 0.00 | - | 3 | 14 | 59.38% |
| ISRG240719P00210000 | 2024-03-22 10:48AM EDT | 210.00 | 0.25 | 0.00 | 2.80 | 0.00 | - | 1 | 750 | 68.36% |
| ISRG240719P00215000 | 2024-03-05 2:00PM EDT | 215.00 | 0.90 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 51.12% |
| ISRG240719P00220000 | 2024-03-04 2:17PM EDT | 220.00 | 0.65 | 0.10 | 0.95 | 0.00 | - | 2 | 7 | 53.91% |
| ISRG240719P00225000 | 2024-03-11 9:37AM EDT | 225.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 25.00% |
| ISRG240719P00230000 | 2024-04-03 1:20PM EDT | 230.00 | 0.57 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 64.93% |
| ISRG240719P00235000 | 2023-12-01 11:40AM EDT | 235.00 | 5.50 | 3.70 | 4.20 | 0.00 | - | 2 | 3 | 71.31% |
| ISRG240719P00240000 | 2024-01-09 11:19AM EDT | 240.00 | 4.40 | 0.45 | 1.50 | 0.00 | - | 10 | 58 | 51.03% |
| ISRG240719P00245000 | 2024-04-03 3:30PM EDT | 245.00 | 0.55 | 0.00 | 4.10 | 0.00 | - | 2 | 640 | 56.69% |
| ISRG240719P00250000 | 2024-03-11 1:18PM EDT | 250.00 | 1.18 | 0.20 | 0.80 | 0.00 | - | 10 | 24 | 45.39% |
| ISRG240719P00255000 | 2024-04-05 10:31AM EDT | 255.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 48.91% |
| ISRG240719P00260000 | 2024-02-06 11:04AM EDT | 260.00 | 1.95 | 0.45 | 1.70 | 0.00 | - | 11 | 23 | 48.08% |
| ISRG240719P00265000 | 2024-04-18 3:37PM EDT | 265.00 | 1.00 | 0.15 | 1.50 | 0.00 | - | 1 | 3 | 44.81% |
| ISRG240719P00270000 | 2024-03-28 11:21AM EDT | 270.00 | 0.93 | 0.20 | 1.50 | 0.00 | - | 1 | 3 | 42.81% |
| ISRG240719P00275000 | 2024-02-05 11:00AM EDT | 275.00 | 2.35 | 1.00 | 2.50 | 0.00 | - | 1 | 9 | 45.85% |
| ISRG240719P00280000 | 2024-04-24 9:30AM EDT | 280.00 | 0.95 | 0.30 | 1.50 | 0.00 | - | 1 | 41 | 38.88% |
| ISRG240719P00285000 | 2024-04-22 9:44AM EDT | 285.00 | 1.20 | 0.35 | 1.65 | 0.00 | - | 1 | 7 | 37.74% |
| ISRG240719P00290000 | 2024-04-19 12:50PM EDT | 290.00 | 1.71 | 0.55 | 1.20 | 0.00 | - | 1 | 28 | 33.41% |
| ISRG240719P00295000 | 2024-04-26 3:27PM EDT | 295.00 | 1.11 | 0.55 | 1.45 | -0.59 | -34.71% | 3 | 248 | 32.92% |
| ISRG240719P00300000 | 2024-04-26 2:28PM EDT | 300.00 | 1.30 | 1.20 | 1.50 | -0.05 | -3.70% | 1 | 193 | 31.30% |
| ISRG240719P00305000 | 2024-02-22 1:57PM EDT | 305.00 | 3.95 | 2.30 | 2.60 | 0.00 | - | 2 | 43 | 33.80% |
| ISRG240719P00310000 | 2024-04-26 11:33AM EDT | 310.00 | 2.07 | 1.75 | 2.20 | -0.43 | -17.20% | 1 | 62 | 30.38% |
| ISRG240719P00315000 | 2024-04-26 12:53PM EDT | 315.00 | 2.47 | 2.10 | 2.55 | -0.18 | -6.79% | 2 | 69 | 29.61% |
| ISRG240719P00320000 | 2024-04-25 9:32AM EDT | 320.00 | 3.12 | 2.75 | 3.10 | 0.00 | - | 1 | 25 | 29.26% |
| ISRG240719P00325000 | 2024-04-23 9:30AM EDT | 325.00 | 4.40 | 3.20 | 3.60 | 0.00 | - | 4 | 171 | 28.54% |
| ISRG240719P00330000 | 2024-04-22 11:57AM EDT | 330.00 | 5.90 | 3.60 | 4.20 | 0.00 | - | 10 | 66 | 27.87% |
| ISRG240719P00335000 | 2024-04-25 11:36AM EDT | 335.00 | 6.10 | 4.60 | 5.20 | 0.00 | - | 9 | 67 | 27.86% |
| ISRG240719P00340000 | 2024-04-26 3:06PM EDT | 340.00 | 5.40 | 5.50 | 6.00 | -1.00 | -15.62% | 7 | 110 | 27.15% |
| ISRG240719P00345000 | 2024-04-26 10:09AM EDT | 345.00 | 6.70 | 6.50 | 7.00 | -0.80 | -10.67% | 3 | 61 | 26.59% |
| ISRG240719P00350000 | 2024-04-26 2:28PM EDT | 350.00 | 7.90 | 7.60 | 8.20 | -0.54 | -6.40% | 5 | 105 | 26.14% |
| ISRG240719P00355000 | 2024-04-25 10:20AM EDT | 355.00 | 9.20 | 9.00 | 9.60 | -2.55 | -21.70% | 11 | 131 | 25.73% |
| ISRG240719P00360000 | 2024-04-26 3:30PM EDT | 360.00 | 10.12 | 10.40 | 11.20 | -1.23 | -10.84% | 19 | 134 | 25.36% |
| ISRG240719P00365000 | 2024-04-26 3:47PM EDT | 365.00 | 12.36 | 12.20 | 13.00 | -3.34 | -21.27% | 3 | 85 | 24.99% |
| ISRG240719P00370000 | 2024-04-26 2:25PM EDT | 370.00 | 14.18 | 14.00 | 15.20 | -3.32 | -18.97% | 12 | 133 | 24.89% |
| ISRG240719P00375000 | 2024-04-26 12:49PM EDT | 375.00 | 16.60 | 16.40 | 17.10 | -3.80 | -18.63% | 1 | 106 | 24.06% |
| ISRG240719P00380000 | 2024-04-26 12:18PM EDT | 380.00 | 19.50 | 18.70 | 19.60 | -0.60 | -2.99% | 1 | 91 | 23.77% |
| ISRG240719P00385000 | 2024-04-26 10:06AM EDT | 385.00 | 22.00 | 21.40 | 22.20 | -0.70 | -3.08% | 2 | 186 | 23.29% |
| ISRG240719P00390000 | 2024-04-25 1:52PM EDT | 390.00 | 25.30 | 24.20 | 25.10 | 0.00 | - | 1 | 107 | 22.90% |
| ISRG240719P00400000 | 2024-04-23 11:43AM EDT | 400.00 | 30.42 | 29.00 | 32.10 | 0.00 | - | 1 | 66 | 22.93% |
| ISRG240719P00410000 | 2024-04-19 2:23PM EDT | 410.00 | 44.75 | 36.10 | 40.50 | 0.00 | - | 6 | 17 | 24.17% |
| ISRG240719P00420000 | 2024-03-18 12:45PM EDT | 420.00 | 36.70 | 48.60 | 54.00 | 0.00 | - | 3 | 46 | 33.89% |
| ISRG240719P00440000 | 2024-02-15 1:16PM EDT | 440.00 | 64.40 | 51.00 | 55.10 | 0.00 | - | 2 | 1 | 0.00% |
| ISRG240719P00460000 | 2024-04-24 2:17PM EDT | 460.00 | 88.70 | 81.70 | 86.90 | 0.00 | - | 10 | 6 | 30.39% |
© 2024 Yahoo. Todos os direitos reservados.