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
68.212,95 +1.245,19 (+1,86%)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240802C00440000 | 2024-07-26 3:30PM EDT | 2024-08-02 | 7.20 | 6.60 | 7.20 | +1.70 | +30.91% | 20 | 235 | 26.82% |
| ISRG240809C00440000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 9.31 | 8.90 | 9.70 | -9.68 | -50.97% | 3 | 7 | 26.25% |
| ISRG240816C00440000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 10.86 | 11.10 | 11.70 | +0.06 | +0.56% | 18 | 215 | 26.18% |
| ISRG240823C00440000 | 2024-07-25 1:23PM EDT | 2024-08-23 | 16.80 | 9.60 | 16.30 | 0.00 | - | 1 | 15 | 32.13% |
| ISRG240830C00440000 | 2024-07-26 10:06AM EDT | 2024-08-30 | 13.47 | 13.50 | 15.60 | -20.35 | -60.17% | 5 | 5 | 27.45% |
| ISRG240920C00440000 | 2024-07-26 3:28PM EDT | 2024-09-20 | 19.88 | 18.50 | 19.20 | +1.73 | +9.53% | 16 | 18 | 26.94% |
| ISRG241018C00440000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 26.50 | 26.20 | 26.70 | +1.50 | +6.00% | 6 | 82 | 30.91% |
| ISRG241115C00440000 | 2024-07-26 2:49PM EDT | 2024-11-15 | 31.80 | 31.30 | 31.90 | -12.90 | -28.86% | 11 | 14 | 32.12% |
| ISRG250117C00440000 | 2024-07-26 12:34PM EDT | 2025-01-17 | 42.88 | 40.30 | 43.60 | -7.92 | -15.59% | 3 | 166 | 35.36% |
| ISRG250321C00440000 | 2024-07-26 1:39PM EDT | 2025-03-21 | 51.00 | 48.20 | 52.90 | -6.38 | -11.12% | 1 | 5 | 36.93% |
| ISRG250620C00440000 | 2024-07-12 1:04PM EDT | 2025-06-20 | 63.30 | 56.90 | 61.80 | 0.00 | - | 1 | 12 | 36.81% |
| ISRG260116C00440000 | 2024-07-23 3:04PM EDT | 2026-01-16 | 89.50 | 76.70 | 80.00 | 0.00 | - | 1 | 130 | 37.45% |
| ISRG261218C00440000 | 2024-07-15 9:34AM EDT | 2026-12-18 | 98.43 | 98.00 | 103.80 | 0.00 | - | 1 | 1 | 38.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240802P00440000 | 2024-07-26 1:44PM EDT | 2024-08-02 | 4.70 | 4.60 | 5.40 | -3.00 | -38.96% | 40 | 319 | 24.76% |
| ISRG240809P00440000 | 2024-07-26 2:35PM EDT | 2024-08-09 | 6.57 | 6.40 | 7.50 | -1.13 | -14.68% | 21 | 20 | 23.63% |
| ISRG240816P00440000 | 2024-07-26 1:49PM EDT | 2024-08-16 | 8.00 | 8.20 | 8.90 | -2.00 | -20.00% | 3 | 229 | 22.62% |
| ISRG240823P00440000 | 2024-07-26 9:31AM EDT | 2024-08-23 | 13.00 | 7.20 | 10.80 | +3.10 | +31.31% | 1 | 12 | 23.50% |
| ISRG240830P00440000 | 2024-07-26 3:36PM EDT | 2024-08-30 | 11.03 | 8.60 | 12.50 | +5.98 | +118.42% | 8 | 8 | 24.15% |
| ISRG240920P00440000 | 2024-07-26 2:20PM EDT | 2024-09-20 | 14.00 | 13.70 | 14.30 | -1.90 | -11.95% | 35 | 36 | 21.71% |
| ISRG241018P00440000 | 2024-07-26 10:03AM EDT | 2024-10-18 | 18.85 | 19.20 | 20.00 | -1.87 | -9.03% | 15 | 37 | 24.50% |
| ISRG241115P00440000 | 2024-07-24 1:05PM EDT | 2024-11-15 | 23.20 | 22.90 | 23.90 | +6.90 | +42.33% | 1 | 77 | 25.23% |
| ISRG250117P00440000 | 2024-07-26 11:06AM EDT | 2025-01-17 | 29.10 | 26.80 | 30.80 | +3.00 | +11.49% | 148 | 57 | 25.88% |
| ISRG250620P00440000 | 2024-07-24 11:55AM EDT | 2025-06-20 | 33.00 | 38.60 | 40.90 | 0.00 | - | 2 | 6 | 24.96% |
| ISRG260116P00440000 | 2024-07-19 2:08PM EDT | 2026-01-16 | 45.90 | 49.00 | 52.00 | 0.00 | - | 2 | 4 | 24.76% |
© 2024 Yahoo. Todos os direitos reservados.