Mercado fechado

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
270,60-1,42 (-0,52%)
No fechamento: 04:00PM EST
270,66 +0,06 (+0,02%)
Pós-fechamento: 07:58PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG221216C001250002022-11-15 12:23PM EST125.00140.50143.40149.800.00-20304.20%
ISRG221216C001550002022-11-17 12:51PM EST155.00106.44113.00119.700.00--1216.50%
ISRG221216C001600002022-11-29 3:58PM EST160.0099.28108.40114.900.00--1218.75%
ISRG221216C001650002022-11-22 9:32AM EST165.0094.78102.80110.200.00-12201.71%
ISRG221216C001800002022-11-15 1:23PM EST180.0084.4988.4095.100.00-10179.39%
ISRG221216C001950002022-11-04 9:37AM EST195.0047.2073.8080.800.00-12163.28%
ISRG221216C002000002022-11-25 11:51AM EST200.0065.5569.2075.300.00-128152.00%
ISRG221216C002050002022-12-01 10:10AM EST205.0069.0464.4069.100.00-138130.62%
ISRG221216C002100002022-12-05 9:30AM EST210.0060.0058.9064.700.00-124122.56%
ISRG221216C002150002022-11-25 10:09AM EST215.0048.6553.6059.700.00-244109.96%
ISRG221216C002200002022-12-09 10:24AM EST220.0051.4049.6054.70+5.60+12.23%10111.13%
ISRG221216C002250002022-11-29 3:41PM EST225.0034.5743.7049.800.00-712394.38%
ISRG221216C002300002022-12-06 12:20PM EST230.0037.0039.2044.300.00-38785.55%
ISRG221216C002350002022-12-09 1:57PM EST235.0037.0035.6038.30+3.70+11.11%513480.08%
ISRG221216C002400002022-12-09 1:29PM EST240.0031.3629.2034.90+2.86+10.04%519972.51%
ISRG221216C002450002022-12-09 3:48PM EST245.0027.1025.4027.40+5.20+23.74%541853.59%
ISRG221216C002475002022-12-09 3:55PM EST247.5025.1223.5026.20-0.27-1.06%12062.40%
ISRG221216C002500002022-12-09 1:29PM EST250.0021.7520.8022.40+3.62+19.97%259358.13%
ISRG221216C002525002022-12-09 3:55PM EST252.5020.4418.5020.10+1.84+9.89%11255.35%
ISRG221216C002550002022-12-09 1:00PM EST255.0019.2416.8017.80+2.24+13.18%441052.22%
ISRG221216C002575002022-12-08 10:05AM EST257.5018.2914.5015.800.00-2051.42%
ISRG221216C002600002022-12-08 11:57AM EST260.0014.8212.6013.300.00-221,05945.79%
ISRG221216C002625002022-12-08 3:20PM EST262.5013.0010.8011.400.00-16244.63%
ISRG221216C002650002022-12-09 1:20PM EST265.009.678.909.60-0.86-8.17%161843.36%
ISRG221216C002675002022-12-09 3:50PM EST267.507.907.407.90+0.20+2.60%1227941.90%
ISRG221216C002700002022-12-09 3:49PM EST270.006.586.006.50-1.06-13.87%529641.49%
ISRG221216C002725002022-12-09 3:47PM EST272.505.254.705.10-1.00-16.00%2215740.02%
ISRG221216C002750002022-12-09 3:55PM EST275.003.903.504.00-1.10-22.00%5455339.43%
ISRG221216C002775002022-12-09 3:53PM EST277.502.952.653.10-1.10-27.16%166939.11%
ISRG221216C002800002022-12-09 3:15PM EST280.002.681.852.25-0.16-5.63%42037.96%
ISRG221216C002825002022-12-09 3:56PM EST282.501.451.251.65-0.58-28.57%439737.60%
ISRG221216C002850002022-12-09 3:56PM EST285.001.000.801.05-0.45-31.03%5459635.79%
ISRG221216C002875002022-12-09 3:54PM EST287.500.660.500.80-0.54-45.00%251536.60%
ISRG221216C002900002022-12-09 3:54PM EST290.000.450.300.50-0.20-30.77%2875,17635.57%
ISRG221216C002925002022-12-09 3:54PM EST292.500.290.150.35-0.36-55.38%321035.84%
ISRG221216C002950002022-12-09 3:57PM EST295.000.200.101.00-0.20-50.00%158950.05%
ISRG221216C003000002022-12-09 9:42AM EST300.000.100.000.15-0.05-33.33%21,85538.38%
ISRG221216C003050002022-12-01 12:48PM EST305.000.240.000.500.00-1054.03%
ISRG221216C003100002022-11-21 9:30AM EST310.000.500.001.500.00-95965.09%
ISRG221216C003150002022-11-29 1:04PM EST315.000.050.001.500.00--2070.85%
ISRG221216C003200002022-11-22 2:56PM EST320.000.150.001.500.00--276.42%
ISRG221216C003300002022-12-08 12:04PM EST330.000.050.000.100.00-1057.62%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ISRG221216P001000002022-12-07 10:18AM EST100.000.010.001.950.00-350381.54%
ISRG221216P001050002022-12-07 10:22AM EST105.000.010.001.500.00-2026348.63%
ISRG221216P001100002022-10-25 9:45AM EST110.000.300.000.100.00--8235.94%
ISRG221216P001150002022-12-07 10:23AM EST115.000.010.000.050.00-19245210.94%
ISRG221216P001200002022-12-09 1:52PM EST120.000.010.000.050.00-1111,247201.56%
ISRG221216P001250002022-11-21 2:33PM EST125.000.050.000.400.00-24120239.06%
ISRG221216P001300002022-11-23 11:13AM EST130.000.050.001.500.00-1100276.27%
ISRG221216P001350002022-11-22 1:34PM EST135.000.100.000.100.00--0185.16%
ISRG221216P001400002022-11-29 3:57PM EST140.000.050.000.200.00-589189.84%
ISRG221216P001450002022-11-23 1:01PM EST145.000.050.000.500.00--0202.34%
ISRG221216P001500002022-11-23 11:13AM EST150.000.050.001.500.00-15227.73%
ISRG221216P001600002022-11-28 11:24AM EST160.000.050.000.050.00-56133.59%
ISRG221216P001700002022-12-07 10:02AM EST170.000.100.000.100.00-60125127.34%
ISRG221216P001750002022-11-03 9:04AM EST175.000.850.000.500.00-34146.68%
ISRG221216P001800002022-12-09 9:32AM EST180.000.050.000.100.00-168113.28%
ISRG221216P001850002022-12-06 10:58AM EST185.000.050.000.000.00-7050.00%
ISRG221216P001900002022-12-07 10:02AM EST190.000.130.000.100.00-4011699.22%
ISRG221216P001950002022-12-08 3:48PM EST195.000.050.001.100.00-213129.59%
ISRG221216P002000002022-12-09 2:58PM EST200.000.050.000.25-0.05-50.00%8096.29%
ISRG221216P002050002022-12-09 2:44PM EST205.000.050.000.45-0.05-50.00%3097.07%
ISRG221216P002100002022-12-09 2:38PM EST210.000.100.050.250.00-677384.57%
ISRG221216P002150002022-12-09 2:45PM EST215.000.100.000.40-0.02-16.67%828480.96%
ISRG221216P002200002022-12-08 2:25PM EST220.000.150.051.500.00-14842894.53%
ISRG221216P002250002022-12-08 2:49PM EST225.000.180.100.250.00-164765.63%
ISRG221216P002300002022-12-09 12:13PM EST230.000.200.100.40-0.10-33.33%214462.40%
ISRG221216P002350002022-12-08 10:29AM EST235.000.320.150.500.00-221958.11%
ISRG221216P002400002022-12-09 3:18PM EST240.000.300.200.65-0.15-33.33%170853.66%
ISRG221216P002425002022-12-09 2:36PM EST242.500.350.400.45-0.15-30.00%42850.54%
ISRG221216P002450002022-12-09 3:55PM EST245.000.500.400.55-0.07-12.28%1135748.93%
ISRG221216P002500002022-12-09 3:51PM EST250.000.770.750.85-0.07-8.33%1865946.00%
ISRG221216P002525002022-12-09 3:26PM EST252.500.800.851.10-0.30-27.27%83245.09%
ISRG221216P002550002022-12-09 3:55PM EST255.001.281.151.50-0.12-8.57%2411545.11%
ISRG221216P002575002022-12-09 3:26PM EST257.501.281.451.75-0.39-23.35%2711542.70%
ISRG221216P002600002022-12-09 3:56PM EST260.002.102.052.40-0.05-2.33%601,39943.26%
ISRG221216P002625002022-12-09 3:56PM EST262.502.652.602.95-0.05-1.85%4033641.93%
ISRG221216P002650002022-12-09 3:59PM EST265.003.403.303.60-0.09-2.58%2052540.48%
ISRG221216P002675002022-12-08 2:29PM EST267.504.304.104.500.00-918639.84%
ISRG221216P002700002022-12-09 3:59PM EST270.005.505.205.50+0.22+4.17%3524938.82%
ISRG221216P002725002022-12-09 3:40PM EST272.505.886.306.70-0.62-9.54%222938.00%
ISRG221216P002750002022-12-09 3:40PM EST275.007.137.708.20-0.07-0.97%471638.05%
ISRG221216P002775002022-12-09 3:13PM EST277.508.009.209.80-0.10-1.23%81437.65%
ISRG221216P002800002022-12-08 12:00PM EST280.0010.7010.3011.600.00-21637.56%
ISRG221216P002825002022-12-08 11:16AM EST282.5012.2012.1013.500.00-51837.13%
ISRG221216P002875002022-11-23 1:11PM EST287.5023.9016.8018.500.00--545.78%
ISRG221216P002900002022-12-02 9:53AM EST290.0022.0018.5021.000.00-1249.83%
ISRG221216P003050002022-12-01 2:54PM EST305.0030.0030.6037.700.00-1090.87%