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
79,29 +0,29 (+0,37%) OURO
2.335,30 +24,30 (+1,05%) Bitcoin USD
57.668,96 -2.539,25 (-4,22%)
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 comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250620C00300000 | 2024-03-15 9:37AM EDT | 300.00 | 117.30 | 116.80 | 119.90 | 0.00 | - | 1 | 1 | 55.06% |
| ISRG250620C00330000 | 2024-03-19 2:07PM EDT | 330.00 | 100.55 | 85.20 | 92.70 | 0.00 | - | 2 | 4 | 47.36% |
| ISRG250620C00350000 | 2024-03-19 10:41AM EDT | 350.00 | 85.00 | 73.30 | 79.70 | 0.00 | - | 1 | 1 | 44.92% |
| ISRG250620C00360000 | 2024-04-15 3:54PM EDT | 360.00 | 73.30 | 64.40 | 68.60 | 0.00 | - | - | 1 | 40.51% |
| ISRG250620C00370000 | 2024-04-17 12:16PM EDT | 370.00 | 63.30 | 58.80 | 62.50 | 0.00 | - | 1 | 7 | 39.35% |
| ISRG250620C00380000 | 2024-04-12 11:31AM EDT | 380.00 | 69.90 | 53.80 | 57.10 | 0.00 | - | 1 | 4 | 38.51% |
| ISRG250620C00390000 | 2024-04-19 11:52AM EDT | 390.00 | 49.40 | 48.60 | 52.60 | 0.00 | - | 8 | 36 | 38.10% |
| ISRG250620C00400000 | 2024-04-03 3:02PM EDT | 400.00 | 57.90 | 44.40 | 48.00 | 0.00 | - | 1 | 12 | 37.49% |
| ISRG250620C00410000 | 2024-04-26 12:50PM EDT | 410.00 | 43.51 | 40.20 | 43.70 | 0.00 | - | 1 | 5 | 36.91% |
| ISRG250620C00420000 | 2024-05-01 3:39PM EDT | 420.00 | 38.90 | 36.20 | 39.10 | +0.75 | +1.97% | 1 | 5 | 36.00% |
| ISRG250620C00430000 | 2024-03-28 11:22AM EDT | 430.00 | 52.10 | 34.70 | 36.40 | 0.00 | - | 3 | 3 | 36.16% |
| ISRG250620C00440000 | 2024-04-02 1:38PM EDT | 440.00 | 39.50 | 29.30 | 32.50 | 0.00 | - | - | 9 | 35.40% |
| ISRG250620C00450000 | 2024-04-15 1:51PM EDT | 450.00 | 35.18 | 26.40 | 29.20 | 0.00 | - | 1 | 10 | 34.89% |
| ISRG250620C00460000 | 2024-04-22 1:43PM EDT | 460.00 | 25.71 | 23.60 | 26.10 | 0.00 | - | 1 | 27 | 34.36% |
| ISRG250620C00470000 | 2024-04-02 10:57AM EDT | 470.00 | 31.10 | 21.50 | 23.90 | 0.00 | - | 4 | 7 | 34.32% |
| ISRG250620C00480000 | 2024-04-03 2:06PM EDT | 480.00 | 28.90 | 19.00 | 21.30 | 0.00 | - | 2 | 6 | 33.86% |
| ISRG250620C00490000 | 2024-04-01 12:48PM EDT | 490.00 | 28.70 | 18.70 | 21.00 | 0.00 | - | - | 8 | 34.97% |
| ISRG250620C00500000 | 2024-03-15 3:36PM EDT | 500.00 | 27.88 | 23.40 | 24.60 | 0.00 | - | 1 | 2 | 38.89% |
| ISRG250620C00520000 | 2024-04-01 1:23PM EDT | 520.00 | 21.20 | 13.10 | 16.10 | 0.00 | - | 5 | 7 | 34.82% |
| ISRG250620C00540000 | 2024-04-23 11:33AM EDT | 540.00 | 11.00 | 9.20 | 11.40 | 0.00 | - | 20 | 20 | 32.85% |
| ISRG250620C00560000 | 2024-04-19 10:11AM EDT | 560.00 | 10.10 | 7.10 | 9.50 | 0.00 | - | 51 | 56 | 32.91% |
| ISRG250620C00580000 | 2024-05-01 1:49PM EDT | 580.00 | 6.29 | 5.40 | 7.60 | -0.16 | -2.48% | 1 | 10 | 32.61% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250620P00200000 | 2024-03-20 1:46PM EDT | 200.00 | 3.00 | 0.00 | 6.50 | 0.00 | - | 1 | 3 | 46.12% |
| ISRG250620P00210000 | 2024-04-24 12:34PM EDT | 210.00 | 3.58 | 0.55 | 6.20 | 0.00 | - | 1 | 5 | 42.58% |
| ISRG250620P00220000 | 2024-04-02 12:01PM EDT | 220.00 | 4.40 | 0.25 | 7.40 | 0.00 | - | - | 1 | 41.85% |
| ISRG250620P00230000 | 2024-05-01 12:18PM EDT | 230.00 | 4.50 | 3.80 | 5.00 | -1.00 | -18.18% | 5 | 9 | 34.90% |
| ISRG250620P00250000 | 2024-05-01 1:01PM EDT | 250.00 | 6.60 | 5.90 | 6.90 | +0.30 | +4.76% | 3 | 75 | 33.00% |
| ISRG250620P00260000 | 2024-04-04 10:27AM EDT | 260.00 | 8.90 | 7.20 | 8.40 | 0.00 | - | 8 | 8 | 32.54% |
| ISRG250620P00270000 | 2024-04-22 11:35AM EDT | 270.00 | 10.48 | 8.10 | 9.80 | 0.00 | - | 3 | 29 | 31.71% |
| ISRG250620P00280000 | 2024-04-23 10:15AM EDT | 280.00 | 10.90 | 9.10 | 11.50 | 0.00 | - | - | 1 | 31.02% |
| ISRG250620P00290000 | 2024-04-25 10:36AM EDT | 290.00 | 13.40 | 11.80 | 13.20 | 0.00 | - | 9 | 10 | 30.13% |
| ISRG250620P00300000 | 2024-05-01 1:56PM EDT | 300.00 | 15.03 | 14.00 | 15.50 | -1.10 | -6.82% | 2 | 7 | 29.61% |
| ISRG250620P00310000 | 2024-04-15 11:41AM EDT | 310.00 | 18.10 | 16.20 | 20.70 | 0.00 | - | 11 | 9 | 31.26% |
| ISRG250620P00330000 | 2024-04-30 12:53PM EDT | 330.00 | 22.65 | 21.90 | 24.60 | 0.00 | - | 6 | 15 | 28.44% |
| ISRG250620P00340000 | 2024-04-22 9:34AM EDT | 340.00 | 29.00 | 24.80 | 27.90 | 0.00 | - | 1 | 1 | 27.78% |
| ISRG250620P00350000 | 2024-03-28 12:12PM EDT | 350.00 | 25.70 | 25.80 | 28.80 | 0.00 | - | 5 | 5 | 25.30% |
| ISRG250620P00360000 | 2024-04-25 11:56AM EDT | 360.00 | 34.00 | 32.50 | 39.00 | 0.00 | - | 1 | 20 | 28.79% |
| ISRG250620P00370000 | 2024-04-15 3:43PM EDT | 370.00 | 40.30 | 36.70 | 42.90 | 0.00 | - | 2 | 3 | 27.85% |
| ISRG250620P00380000 | 2024-03-28 10:18AM EDT | 380.00 | 35.63 | 39.80 | 41.30 | 0.00 | - | 1 | 3 | 23.22% |
| ISRG250620P00390000 | 2024-03-08 3:38PM EDT | 390.00 | 42.78 | 44.60 | 48.80 | 0.00 | - | 10 | 11 | 24.14% |
| ISRG250620P00400000 | 2024-04-01 1:43PM EDT | 400.00 | 46.90 | 49.30 | 50.90 | 0.00 | - | 1 | 23 | 21.36% |
© 2024 Yahoo. Todos os direitos reservados.