Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.195,10 +1.274,85 (+1,88%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:420.00
Opções de comprapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240802C00420000 | 2024-07-22 12:12PM EDT | 2024-08-02 | 45.60 | 21.20 | 24.80 | 0.00 | - | 59 | 50 | 46.38% |
| ISRG240809C00420000 | 2024-07-26 3:02PM EDT | 2024-08-09 | 23.70 | 23.10 | 24.60 | -5.30 | -18.28% | 2 | 2 | 31.98% |
| ISRG240816C00420000 | 2024-07-26 3:17PM EDT | 2024-08-16 | 26.01 | 25.50 | 27.60 | +3.13 | +13.68% | 6 | 314 | 35.29% |
| ISRG240823C00420000 | 2024-07-22 12:33PM EDT | 2024-08-23 | 44.50 | 24.80 | 27.90 | 0.00 | - | 1 | 14 | 31.30% |
| ISRG240830C00420000 | 2024-07-18 1:07PM EDT | 2024-08-30 | 16.44 | 25.40 | 31.70 | 0.00 | - | 1 | 1 | 36.11% |
| ISRG240920C00420000 | 2024-07-24 9:35AM EDT | 2024-09-20 | 40.90 | 31.30 | 36.50 | 0.00 | - | 2 | 4 | 36.27% |
| ISRG241018C00420000 | 2024-07-25 2:59PM EDT | 2024-10-18 | 36.76 | 37.90 | 41.70 | 0.00 | - | 2 | 87 | 36.26% |
| ISRG241115C00420000 | 2024-07-26 3:27PM EDT | 2024-11-15 | 45.40 | 42.70 | 47.10 | +2.75 | +6.45% | 4 | 30 | 37.30% |
| ISRG250117C00420000 | 2024-07-24 2:46PM EDT | 2025-01-17 | 64.00 | 52.00 | 57.00 | 0.00 | - | 6 | 289 | 38.41% |
| ISRG250321C00420000 | 2024-06-28 12:50PM EDT | 2025-03-21 | 66.72 | 58.80 | 62.70 | 0.00 | - | 2 | 2 | 37.15% |
| ISRG250620C00420000 | 2024-07-22 10:25AM EDT | 2025-06-20 | 89.55 | 67.80 | 71.00 | 0.00 | - | 3 | 174 | 36.81% |
| ISRG260116C00420000 | 2024-07-24 11:37AM EDT | 2026-01-16 | 102.45 | 87.20 | 90.00 | 0.00 | - | 1 | 16 | 38.12% |
| ISRG261218C00420000 | 2024-07-23 3:18PM EDT | 2026-12-18 | 125.00 | 106.00 | 115.00 | 0.00 | - | 1 | 8 | 39.71% |
Opções de vendapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240802P00420000 | 2024-07-26 2:41PM EDT | 2024-08-02 | 0.95 | 0.05 | 1.10 | -0.80 | -45.71% | 33 | 228 | 30.65% |
| ISRG240809P00420000 | 2024-07-25 3:35PM EDT | 2024-08-09 | 1.80 | 1.00 | 2.20 | -0.40 | -18.18% | 14 | 46 | 27.27% |
| ISRG240816P00420000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 3.15 | 1.40 | 3.20 | +0.50 | +18.87% | 58 | 624 | 25.78% |
| ISRG240823P00420000 | 2024-07-25 3:53PM EDT | 2024-08-23 | 5.00 | 0.65 | 4.40 | 0.00 | - | 1 | 21 | 25.67% |
| ISRG240830P00420000 | 2024-07-23 1:21PM EDT | 2024-08-30 | 2.06 | 3.80 | 6.60 | 0.00 | - | 1 | 5 | 28.00% |
| ISRG240906P00420000 | 2024-07-25 10:36AM EDT | 2024-09-06 | 3.29 | 4.70 | 6.70 | 0.00 | - | - | - | 25.76% |
| ISRG240920P00420000 | 2024-07-26 2:04PM EDT | 2024-09-20 | 6.10 | 5.10 | 9.70 | +0.57 | +10.31% | 2 | 39 | 27.40% |
| ISRG241018P00420000 | 2024-07-26 1:17PM EDT | 2024-10-18 | 11.45 | 9.10 | 12.60 | +3.65 | +46.79% | 21 | 132 | 26.23% |
| ISRG241115P00420000 | 2024-07-25 3:57PM EDT | 2024-11-15 | 15.80 | 12.40 | 16.20 | -0.60 | -3.66% | 2 | 18 | 26.77% |
| ISRG250117P00420000 | 2024-07-26 10:49AM EDT | 2025-01-17 | 21.30 | 21.00 | 22.40 | +6.80 | +46.90% | 51 | 85 | 26.89% |
| ISRG250321P00420000 | 2024-07-22 12:04PM EDT | 2025-03-21 | 19.40 | 23.80 | 27.90 | 0.00 | - | - | 1 | 27.17% |
| ISRG250620P00420000 | 2024-07-25 11:06AM EDT | 2025-06-20 | 28.00 | 30.20 | 32.50 | 0.00 | - | 1 | 15 | 26.02% |
| ISRG260116P00420000 | 2024-07-25 10:13AM EDT | 2026-01-16 | 37.00 | 40.80 | 42.80 | 0.00 | - | 2 | 50 | 25.40% |
| ISRG261218P00420000 | 2024-06-28 9:45AM EDT | 2026-12-18 | 50.22 | 47.00 | 56.00 | 0.00 | - | 1 | 1 | 25.03% |
© 2024 Yahoo. Todos os direitos reservados.