Mercado fechado

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
229,59-0,12 (-0,05%)
No fechamento: 04:00PM EDT
229,21 -0,38 (-0,17%)
Pós-fechamento: 04:04PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG220819C001400002022-08-04 9:30AM EDT140.00103.0295.5097.600.00--1658.98%
ISRG220819C001650002022-08-04 9:30AM EDT165.0078.1270.4073.600.00--1504.00%
ISRG220819C001700002022-07-11 12:20PM EDT170.0038.1665.6071.600.00--2511.82%
ISRG220819C001750002022-07-27 9:45AM EDT175.0049.1060.5062.100.00--6424.66%
ISRG220819C001800002022-07-22 9:36AM EDT180.0027.6055.3057.000.00--2391.55%
ISRG220819C001850002022-07-27 11:01AM EDT185.0039.2050.3052.400.00--35367.14%
ISRG220819C001900002022-08-01 10:04AM EDT190.0039.5045.7047.900.00--4348.00%
ISRG220819C001925002022-07-22 3:23PM EDT192.5021.4042.7045.100.00--3325.00%
ISRG220819C001950002022-08-10 10:54AM EDT195.0042.6541.1042.70+6.83+19.07%-45320.97%
ISRG220819C001975002022-07-27 11:01AM EDT197.5027.7037.7041.000.00--15305.47%
ISRG220819C002000002022-08-10 12:31PM EDT200.0038.4636.4037.10-4.34-10.14%1225289.01%
ISRG220819C002025002022-07-25 1:18PM EDT202.5021.6033.6034.700.00--16272.66%
ISRG220819C002050002022-08-10 12:31PM EDT205.0033.5131.2032.30-0.95-2.76%297260.06%
ISRG220819C002075002022-07-26 9:44AM EDT207.5015.0029.0029.800.00--15248.24%
ISRG220819C002100002022-08-09 2:22PM EDT210.0023.9526.1027.300.00-6211230.01%
ISRG220819C002125002022-07-28 1:29PM EDT212.5019.8024.1024.900.00--40220.46%
ISRG220819C002150002022-08-11 9:37AM EDT215.0024.4021.4022.40+3.95+19.32%2138203.71%
ISRG220819C002175002022-08-10 9:58AM EDT217.5021.0919.3020.20+7.09+50.64%10262194.21%
ISRG220819C002200002022-08-11 2:18PM EDT220.0017.5117.1017.60-0.09-0.51%3127180.13%
ISRG220819C002225002022-08-11 2:03PM EDT222.5015.6914.9015.20-3.11-16.54%549167.11%
ISRG220819C002250002022-08-11 12:17PM EDT225.0013.7012.4013.10+3.21+30.60%111,272153.42%
ISRG220819C002275002022-08-11 2:09PM EDT227.5011.0010.5011.00-0.80-6.78%546143.34%
ISRG220819C002300002022-08-11 2:03PM EDT230.009.418.508.90+0.71+8.16%231,058131.25%
ISRG220819C002325002022-08-11 10:15AM EDT232.5011.706.907.30+5.20+80.00%566124.27%
ISRG220819C002350002022-08-11 12:31PM EDT235.005.965.205.60-3.72-38.43%91,041113.87%
ISRG220819C002375002022-08-11 2:18PM EDT237.504.103.804.20-0.10-2.38%2471105.62%
ISRG220819C002400002022-08-11 2:30PM EDT240.002.982.803.00+0.40+15.50%4499499.41%
ISRG220819C002425002022-08-11 1:20PM EDT242.502.301.902.15+0.45+24.32%469194.09%
ISRG220819C002450002022-08-11 1:35PM EDT245.001.651.201.45+0.25+17.86%2271288.72%
ISRG220819C002475002022-08-11 2:33PM EDT247.500.900.800.95-0.62-40.79%1153385.64%
ISRG220819C002500002022-08-11 11:26AM EDT250.001.000.550.65+0.25+33.33%2727484.57%
ISRG220819C002525002022-08-11 11:10AM EDT252.500.930.350.45+0.40+75.47%1012983.59%
ISRG220819C002550002022-08-11 11:56AM EDT255.000.350.200.35-0.50-58.82%4444483.50%
ISRG220819C002575002022-08-11 2:09PM EDT257.500.300.050.40+0.30-10086.33%
ISRG220819C002600002022-08-11 2:09PM EDT260.000.200.100.20-0.20-50.00%474,93186.13%
ISRG220819C002625002022-08-11 10:15AM EDT262.500.170.054.60+0.17-70171.34%
ISRG220819C002650002022-08-02 12:58PM EDT265.001.050.054.700.00-2943180.42%
ISRG220819C002700002022-08-09 9:57AM EDT270.000.150.050.550.00-136120.31%
ISRG220819C002750002022-08-08 11:16AM EDT275.000.150.004.300.00-262204.10%
ISRG220819C002800002022-08-05 10:13AM EDT280.000.120.000.600.00-1826141.80%
ISRG220819C002850002022-07-05 2:21PM EDT285.000.350.050.600.00--2154.00%
ISRG220819C002900002022-08-09 3:54PM EDT290.000.050.050.100.00-122132.81%
ISRG220819C002950002022-08-11 12:04PM EDT295.000.050.000.100.00-1424134.77%
ISRG220819C003000002022-08-03 9:41AM EDT300.000.110.000.050.00-152132.81%
ISRG220819C003100002022-08-02 12:48PM EDT310.000.100.000.200.00-189438171.09%
ISRG220819C003150002022-08-02 9:33AM EDT315.000.050.000.050.00-16153.91%
ISRG220819C003200002022-08-10 9:43AM EDT320.000.050.000.050.00-20601160.94%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG220819P000950002022-08-10 10:38AM EDT95.000.050.000.05-0.02-28.57%11,860412.50%
ISRG220819P001000002022-07-22 9:54AM EDT100.000.100.000.100.00--105417.19%
ISRG220819P001050002022-07-05 3:40PM EDT105.000.300.000.150.00--61410.94%
ISRG220819P001100002022-07-27 1:16PM EDT110.000.070.000.200.00--104400.78%
ISRG220819P001150002022-07-27 10:57AM EDT115.000.050.000.100.00--151350.00%
ISRG220819P001200002022-07-25 11:00AM EDT120.000.050.000.350.00--31382.42%
ISRG220819P001250002022-08-05 2:51PM EDT125.000.050.001.050.00--156423.44%
ISRG220819P001300002022-08-05 3:50PM EDT130.000.050.000.100.00-457292.19%
ISRG220819P001350002022-08-08 10:50AM EDT135.000.050.004.300.00--19498.05%
ISRG220819P001400002022-08-05 3:02PM EDT140.000.050.000.100.00-376389257.03%
ISRG220819P001450002022-08-02 2:21PM EDT145.000.050.004.300.00-113442.19%
ISRG220819P001500002022-08-03 1:18PM EDT150.000.140.000.350.00-658261.33%
ISRG220819P001550002022-07-27 10:46AM EDT155.000.150.004.300.00--69389.55%
ISRG220819P001600002022-07-28 12:35PM EDT160.000.150.004.300.00--30364.26%
ISRG220819P001650002022-07-20 2:00PM EDT165.000.770.004.300.00--9339.65%
ISRG220819P001700002022-08-02 2:55PM EDT170.000.100.000.200.00-261177.73%
ISRG220819P001750002022-08-11 10:58AM EDT175.000.060.001.10-0.09-60.00%10507213.28%
ISRG220819P001800002022-08-11 11:07AM EDT180.000.300.050.20+0.10+50.00%1702152.15%
ISRG220819P001850002022-08-04 10:40AM EDT185.000.220.050.200.00-11,182137.11%
ISRG220819P001875002022-07-26 3:07PM EDT187.501.470.054.400.00--12236.67%
ISRG220819P001900002022-08-09 2:08PM EDT190.000.150.054.400.00-1307225.29%
ISRG220819P001925002022-08-02 1:05PM EDT192.500.380.054.400.00-233213.97%
ISRG220819P001950002022-08-11 10:21AM EDT195.000.110.050.25-0.04-26.67%7419110.74%
ISRG220819P001975002022-08-10 2:04PM EDT197.500.110.050.30-0.69-86.25%3309105.86%
ISRG220819P002000002022-08-11 2:02PM EDT200.000.200.100.20+0.05+33.33%131795.90%
ISRG220819P002025002022-08-11 2:17PM EDT202.500.200.100.50-0.05-20.00%1524100.39%
ISRG220819P002050002022-08-09 2:03PM EDT205.000.440.054.500.00-1114158.84%
ISRG220819P002075002022-08-11 10:15AM EDT207.500.210.104.80-0.54-72.00%711151.56%
ISRG220819P002100002022-08-11 11:20AM EDT210.000.530.200.45-0.12-18.46%1813677.44%
ISRG220819P002125002022-08-09 3:22PM EDT212.500.800.350.500.00-211573.73%
ISRG220819P002150002022-08-11 11:20AM EDT215.000.630.450.55-0.02-3.08%610367.87%
ISRG220819P002175002022-08-11 10:15AM EDT217.500.380.550.70-0.37-49.33%107062.74%
ISRG220819P002200002022-08-11 10:21AM EDT220.000.470.750.85-1.23-72.35%1712957.67%
ISRG220819P002225002022-08-10 1:56PM EDT222.501.000.951.10-1.05-51.22%13152.15%
ISRG220819P002250002022-08-10 1:20PM EDT225.001.301.251.40-1.40-51.85%214547.41%
ISRG220819P002275002022-08-11 1:47PM EDT227.501.471.701.80-1.73-54.06%1110140.28%
ISRG220819P002300002022-08-11 2:13PM EDT230.002.202.152.35-2.20-50.00%622031.52%
ISRG220819P002325002022-08-11 2:03PM EDT232.502.662.853.10-2.74-50.74%7021315.67%
ISRG220819P002350002022-08-11 12:40PM EDT235.003.403.804.10-2.80-45.16%9920.00%
ISRG220819P002375002022-08-11 1:53PM EDT237.504.504.805.30-1.80-28.57%13350.00%
ISRG220819P002400002022-08-11 1:19PM EDT240.005.706.306.60-1.45-20.28%126030.00%
ISRG220819P002425002022-08-10 2:33PM EDT242.507.807.908.30-3.20-29.09%1540.00%
ISRG220819P002450002022-08-11 11:34AM EDT245.007.909.7010.20+0.70+9.72%2430.00%
ISRG220819P002475002022-08-08 10:05AM EDT247.507.9011.7012.100.00--260.00%
ISRG220819P002500002022-08-08 10:22AM EDT250.009.3013.9014.300.00-8140.00%
ISRG220819P002525002022-08-08 10:27AM EDT252.5010.6015.9016.900.00-9160.00%
ISRG220819P002550002022-08-11 10:07AM EDT255.0014.9718.6019.20-2.41-13.87%130.00%
ISRG220819P002600002022-08-08 9:51AM EDT260.0016.6023.1024.300.00-1150.00%
ISRG220819P002700002022-08-09 2:01PM EDT270.0036.4732.8034.200.00-120.00%
ISRG220819P002950002022-07-06 10:56AM EDT295.0086.7051.9054.100.00--00.00%