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
68.162,02 +1.197,87 (+1,79%)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240802C00430000 | 2024-07-26 2:33PM EDT | 2024-08-02 | 14.82 | 12.80 | 15.30 | -3.79 | -20.37% | 2 | 26 | 35.23% |
| ISRG240809C00430000 | 2024-07-22 9:48AM EDT | 2024-08-09 | 13.70 | 15.30 | 17.60 | -25.60 | -65.14% | 10 | 6 | 32.45% |
| ISRG240816C00430000 | 2024-07-26 3:17PM EDT | 2024-08-16 | 18.17 | 17.00 | 20.80 | +2.37 | +15.00% | 2 | 471 | 34.67% |
| ISRG240823C00430000 | 2024-07-17 1:41PM EDT | 2024-08-23 | 18.90 | 18.30 | 22.50 | 0.00 | - | 1 | 14 | 33.72% |
| ISRG240830C00430000 | 2024-07-26 3:40PM EDT | 2024-08-30 | 22.60 | 19.80 | 21.50 | -1.00 | -4.24% | 10 | 8 | 28.22% |
| ISRG240920C00430000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 24.87 | 24.30 | 27.20 | -13.54 | -35.25% | 101 | 8 | 30.96% |
| ISRG241018C00430000 | 2024-07-19 3:58PM EDT | 2024-10-18 | 41.60 | 31.40 | 34.30 | 0.00 | - | 6 | 225 | 33.97% |
| ISRG241115C00430000 | 2024-07-26 3:23PM EDT | 2024-11-15 | 37.55 | 36.40 | 37.90 | -8.45 | -18.37% | 4 | 4 | 33.21% |
| ISRG250117C00430000 | 2024-07-26 9:30AM EDT | 2025-01-17 | 43.60 | 46.20 | 49.30 | -4.60 | -9.54% | 5 | 239 | 36.17% |
| ISRG250321C00430000 | 2024-07-23 2:13PM EDT | 2025-03-21 | 65.08 | 53.10 | 55.80 | 0.00 | - | 1 | 8 | 35.70% |
| ISRG250620C00430000 | 2024-07-18 12:10PM EDT | 2025-06-20 | 50.00 | 60.60 | 66.10 | 0.00 | - | 1 | 12 | 36.71% |
| ISRG260116C00430000 | 2024-07-18 11:41AM EDT | 2026-01-16 | 68.80 | 81.50 | 85.00 | 0.00 | - | 2 | 10 | 37.83% |
| ISRG261218C00430000 | 2024-07-23 2:57PM EDT | 2026-12-18 | 118.95 | 101.10 | 109.00 | 0.00 | - | 1 | 3 | 38.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240802P00430000 | 2024-07-26 2:41PM EDT | 2024-08-02 | 2.04 | 0.50 | 2.25 | -1.26 | -38.18% | 53 | 181 | 26.47% |
| ISRG240809P00430000 | 2024-07-26 12:17PM EDT | 2024-08-09 | 3.36 | 1.80 | 4.10 | -1.64 | -32.80% | 5 | 361 | 25.26% |
| ISRG240816P00430000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 5.14 | 2.65 | 5.50 | -1.89 | -26.88% | 4 | 418 | 24.40% |
| ISRG240823P00430000 | 2024-07-25 11:58AM EDT | 2024-08-23 | 4.50 | 3.90 | 6.90 | 0.00 | - | 1 | 2 | 24.30% |
| ISRG240830P00430000 | 2024-07-22 2:06PM EDT | 2024-08-30 | 3.11 | 7.00 | 8.80 | 0.00 | - | - | 2 | 25.50% |
| ISRG240906P00430000 | 2024-07-26 12:17PM EDT | 2024-09-06 | 7.84 | 7.50 | 9.70 | +2.15 | +37.79% | 4 | - | 24.88% |
| ISRG240920P00430000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 9.98 | 7.60 | 10.60 | +1.95 | +24.28% | 104 | 64 | 22.93% |
| ISRG241018P00430000 | 2024-07-26 12:09PM EDT | 2024-10-18 | 15.10 | 12.40 | 16.10 | -1.20 | -7.36% | 58 | 28 | 25.54% |
| ISRG241115P00430000 | 2024-07-26 1:44PM EDT | 2024-11-15 | 18.73 | 17.60 | 19.80 | +5.73 | +44.08% | 3 | 18 | 26.04% |
| ISRG250117P00430000 | 2024-07-22 9:48AM EDT | 2025-01-17 | 16.50 | 25.10 | 26.50 | 0.00 | - | 2 | 22 | 26.50% |
| ISRG250321P00430000 | 2024-07-17 10:24AM EDT | 2025-03-21 | 32.20 | 26.30 | 31.10 | 0.00 | - | - | 1 | 26.05% |
| ISRG250620P00430000 | 2024-07-25 1:34PM EDT | 2025-06-20 | 32.60 | 34.10 | 36.50 | 0.00 | - | 1 | 1 | 25.47% |
| ISRG260116P00430000 | 2024-07-19 10:29AM EDT | 2026-01-16 | 45.00 | 44.00 | 49.00 | +0.20 | +0.45% | 50 | 9 | 25.91% |
© 2024 Yahoo. Todos os direitos reservados.