Mercado fechado
BOVESPA
115.730,76 +1.403,71 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.554,95 +127,65 (+0,25%) PETROLEO CRU
91,73 +0,02 (+0,02%) OURO
1.883,80 +5,20 (+0,28%) Bitcoin USD
27.097,73 +585,86 (+2,21%)
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 comprapara29 de setembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230929C00170000 | 2023-09-25 3:41PM EDT | 170.00 | 122.56 | 125.00 | 127.70 | 0.00 | - | 1 | 1 | 461.72% |
| ISRG230929C00220000 | 2023-08-25 10:04AM EDT | 220.00 | 73.50 | 66.80 | 70.90 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG230929C00270000 | 2023-08-16 9:53AM EDT | 270.00 | 38.03 | 26.30 | 27.00 | 0.00 | - | - | 1 | 117.19% |
| ISRG230929C00275000 | 2023-09-26 10:12AM EDT | 275.00 | 16.50 | 20.80 | 21.90 | 0.00 | - | 1 | 2 | 81.25% |
| ISRG230929C00280000 | 2023-09-21 10:47AM EDT | 280.00 | 8.60 | 15.50 | 16.90 | 0.00 | - | - | 12 | 51.17% |
| ISRG230929C00282500 | 2023-09-28 3:13PM EDT | 282.50 | 13.85 | 12.80 | 14.80 | +0.65 | +4.92% | 3 | 18 | 53.22% |
| ISRG230929C00285000 | 2023-09-28 3:13PM EDT | 285.00 | 11.47 | 11.10 | 12.40 | +4.56 | +65.99% | 104 | 140 | 63.67% |
| ISRG230929C00287500 | 2023-09-27 10:05AM EDT | 287.50 | 9.00 | 8.70 | 11.90 | 0.00 | - | 7 | 29 | 78.47% |
| ISRG230929C00290000 | 2023-09-28 12:41PM EDT | 290.00 | 7.50 | 6.40 | 7.50 | +3.60 | +92.31% | 23 | 65 | 59.23% |
| ISRG230929C00292500 | 2023-09-28 3:22PM EDT | 292.50 | 5.00 | 4.30 | 5.00 | +2.00 | +66.67% | 4 | 36 | 45.65% |
| ISRG230929C00295000 | 2023-09-28 3:35PM EDT | 295.00 | 3.00 | 2.60 | 2.95 | +1.50 | +100.00% | 46 | 117 | 37.74% |
| ISRG230929C00297500 | 2023-09-28 3:33PM EDT | 297.50 | 1.85 | 1.35 | 1.60 | +0.63 | +51.64% | 26 | 73 | 35.65% |
| ISRG230929C00300000 | 2023-09-28 3:31PM EDT | 300.00 | 1.00 | 0.55 | 0.80 | +0.50 | +100.00% | 201 | 685 | 35.55% |
| ISRG230929C00302500 | 2023-09-28 3:08PM EDT | 302.50 | 0.30 | 0.25 | 0.40 | -0.67 | -69.07% | 17 | 57 | 36.96% |
| ISRG230929C00305000 | 2023-09-28 1:27PM EDT | 305.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 11 | 84 | 40.92% |
| ISRG230929C00307500 | 2023-09-28 12:15PM EDT | 307.50 | 0.12 | 0.05 | 0.75 | -0.07 | -36.84% | 19 | 22 | 55.37% |
| ISRG230929C00310000 | 2023-09-28 10:54AM EDT | 310.00 | 0.11 | 0.00 | 0.15 | -0.34 | -75.56% | 4 | 53 | 51.37% |
| ISRG230929C00312500 | 2023-09-27 10:53AM EDT | 312.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 23 | 51.95% |
| ISRG230929C00315000 | 2023-09-27 10:54AM EDT | 315.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 34 | 75.10% |
| ISRG230929C00317500 | 2023-09-26 11:30AM EDT | 317.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 24 | 67.58% |
| ISRG230929C00320000 | 2023-09-27 9:32AM EDT | 320.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 73.83% |
| ISRG230929C00325000 | 2023-09-28 2:07PM EDT | 325.00 | 0.08 | 0.00 | 0.15 | +0.05 | +166.67% | 1 | 285 | 82.42% |
| ISRG230929C00330000 | 2023-09-26 1:50PM EDT | 330.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | 1 | 64 | 141.89% |
| ISRG230929C00335000 | 2023-09-26 2:46PM EDT | 335.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 28 | 99.61% |
| ISRG230929C00340000 | 2023-09-22 3:28PM EDT | 340.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 130.66% |
| ISRG230929C00345000 | 2023-09-15 10:44AM EDT | 345.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 184.57% |
| ISRG230929C00350000 | 2023-09-21 10:59AM EDT | 350.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 197.85% |
| ISRG230929C00355000 | 2023-09-06 11:26AM EDT | 355.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 5 | 15 | 210.74% |
| ISRG230929C00375000 | 2023-09-15 2:20PM EDT | 375.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 229.69% |
| ISRG230929C00380000 | 2023-08-17 10:17AM EDT | 380.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | - | 50 | 270.70% |
| ISRG230929C00390000 | 2023-08-11 3:18PM EDT | 390.00 | 1.13 | 0.00 | 4.40 | 0.00 | - | - | 70 | 366.31% |
| ISRG230929C00395000 | 2023-09-08 1:31PM EDT | 395.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 303.61% |
| ISRG230929C00400000 | 2023-09-06 11:27AM EDT | 400.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 64 | 140 | 203.13% |
| ISRG230929C00405000 | 2023-09-06 11:25AM EDT | 405.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 225.00% |
Opções de vendapara29 de setembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230929P00180000 | 2023-09-21 12:27PM EDT | 180.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | - | 1 | 511.13% |
| ISRG230929P00200000 | 2023-08-29 10:51AM EDT | 200.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 332.03% |
| ISRG230929P00210000 | 2023-09-15 2:17PM EDT | 210.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 371.68% |
| ISRG230929P00230000 | 2023-09-22 11:18AM EDT | 230.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 69 | 117 | 220.31% |
| ISRG230929P00240000 | 2023-09-15 12:03PM EDT | 240.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | - | 2 | 246.88% |
| ISRG230929P00245000 | 2023-09-25 1:22PM EDT | 245.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 86 | 148.44% |
| ISRG230929P00250000 | 2023-09-26 11:59AM EDT | 250.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 207.23% |
| ISRG230929P00255000 | 2023-09-26 10:01AM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 110.94% |
| ISRG230929P00257500 | 2023-09-26 10:01AM EDT | 257.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 104.69% |
| ISRG230929P00260000 | 2023-09-22 11:53AM EDT | 260.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 16 | 97.66% |
| ISRG230929P00265000 | 2023-09-28 9:59AM EDT | 265.00 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 25 | 372 | 85.16% |
| ISRG230929P00267500 | 2023-09-28 11:48AM EDT | 267.50 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 3 | 8 | 78.52% |
| ISRG230929P00270000 | 2023-09-26 12:14PM EDT | 270.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 57 | 71.88% |
| ISRG230929P00272500 | 2023-09-22 11:54AM EDT | 272.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 65.63% |
| ISRG230929P00275000 | 2023-09-28 3:41PM EDT | 275.00 | 0.05 | 0.05 | 0.85 | -0.20 | -80.00% | 21 | 43 | 96.29% |
| ISRG230929P00277500 | 2023-09-28 9:39AM EDT | 277.50 | 0.12 | 0.00 | 1.05 | -0.55 | -82.09% | 1 | 13 | 90.33% |
| ISRG230929P00280000 | 2023-09-28 3:15PM EDT | 280.00 | 0.12 | 0.00 | 0.85 | -0.53 | -81.54% | 10 | 77 | 76.66% |
| ISRG230929P00282500 | 2023-09-28 12:37PM EDT | 282.50 | 0.13 | 0.00 | 1.05 | -0.56 | -81.16% | 50 | 69 | 71.09% |
| ISRG230929P00285000 | 2023-09-28 12:29PM EDT | 285.00 | 0.15 | 0.10 | 0.90 | -1.14 | -88.37% | 25 | 132 | 60.35% |
| ISRG230929P00287500 | 2023-09-28 10:15AM EDT | 287.50 | 0.59 | 0.15 | 0.30 | -1.76 | -74.89% | 4 | 55 | 43.46% |
| ISRG230929P00290000 | 2023-09-28 3:54PM EDT | 290.00 | 0.40 | 0.30 | 0.50 | -2.10 | -84.00% | 199 | 308 | 39.75% |
| ISRG230929P00292500 | 2023-09-28 12:37PM EDT | 292.50 | 0.76 | 0.65 | 0.95 | -2.32 | -75.32% | 2 | 27 | 37.99% |
| ISRG230929P00295000 | 2023-09-28 3:25PM EDT | 295.00 | 1.20 | 1.35 | 1.65 | -4.20 | -77.78% | 25 | 311 | 35.25% |
| ISRG230929P00297500 | 2023-09-28 3:28PM EDT | 297.50 | 2.15 | 2.50 | 2.90 | -1.95 | -47.56% | 10 | 27 | 34.82% |
| ISRG230929P00300000 | 2023-09-28 3:54PM EDT | 300.00 | 4.50 | 4.20 | 4.70 | -4.40 | -49.44% | 14 | 50 | 36.57% |
| ISRG230929P00302500 | 2023-09-28 3:54PM EDT | 302.50 | 6.70 | 5.80 | 7.10 | -11.43 | -63.04% | 1 | 1 | 46.05% |
| ISRG230929P00305000 | 2023-09-28 11:46AM EDT | 305.00 | 9.33 | 8.50 | 9.20 | -5.16 | -35.61% | 10 | 30 | 44.73% |
| ISRG230929P00307500 | 2023-09-18 9:58AM EDT | 307.50 | 7.93 | 10.30 | 12.30 | 0.00 | - | 1 | 0 | 71.97% |
| ISRG230929P00310000 | 2023-09-28 3:01PM EDT | 310.00 | 14.40 | 13.40 | 14.40 | -4.60 | -24.21% | 2 | 3 | 69.53% |
| ISRG230929P00315000 | 2023-09-26 9:56AM EDT | 315.00 | 23.49 | 18.30 | 20.00 | 0.00 | - | 1 | 1 | 75.10% |
| ISRG230929P00320000 | 2023-09-20 3:48PM EDT | 320.00 | 27.37 | 23.30 | 24.50 | 0.00 | - | 1 | 0 | 66.80% |
| ISRG230929P00330000 | 2023-09-07 12:46PM EDT | 330.00 | 29.75 | 33.20 | 34.20 | 0.00 | - | - | 0 | 120.70% |
| ISRG230929P00390000 | 2023-09-19 1:45PM EDT | 390.00 | 90.40 | 93.10 | 95.30 | 0.00 | - | - | 0 | 258.01% |
© 2023 Yahoo. Todos os direitos reservados.
