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
67.875,30 +1.676,28 (+2,53%)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240802C00460000 | 2024-07-26 2:41PM EDT | 2024-08-02 | 1.03 | 0.75 | 2.40 | +0.14 | +15.73% | 129 | 128 | 35.14% |
| ISRG240809C00460000 | 2024-07-26 1:16PM EDT | 2024-08-09 | 2.70 | 2.00 | 2.40 | +0.43 | +18.94% | 10 | 144 | 24.85% |
| ISRG240816C00460000 | 2024-07-26 2:35PM EDT | 2024-08-16 | 3.85 | 3.40 | 5.30 | +0.45 | +13.24% | 9 | 357 | 28.96% |
| ISRG240823C00460000 | 2024-07-26 3:23PM EDT | 2024-08-23 | 5.05 | 4.60 | 5.30 | -2.75 | -35.26% | 1 | 6 | 25.08% |
| ISRG240830C00460000 | 2024-07-23 3:57PM EDT | 2024-08-30 | 12.00 | 5.60 | 9.90 | 0.00 | - | 2 | 6 | 31.81% |
| ISRG240906C00460000 | 2024-07-26 12:17PM EDT | 2024-09-06 | 8.13 | 6.40 | 8.60 | +1.26 | +18.34% | 2 | - | 26.69% |
| ISRG240920C00460000 | 2024-07-26 2:32PM EDT | 2024-09-20 | 10.42 | 9.50 | 11.10 | +0.76 | +7.87% | 2 | 213 | 27.00% |
| ISRG241018C00460000 | 2024-07-26 2:45PM EDT | 2024-10-18 | 17.10 | 16.40 | 17.20 | -2.50 | -12.76% | 16 | 220 | 29.55% |
| ISRG241115C00460000 | 2024-07-26 12:57PM EDT | 2024-11-15 | 22.60 | 21.80 | 22.40 | -1.50 | -6.22% | 2 | 12 | 31.02% |
| ISRG250117C00460000 | 2024-07-26 1:08PM EDT | 2025-01-17 | 33.50 | 30.80 | 34.60 | -6.50 | -16.25% | 2 | 195 | 34.87% |
| ISRG250321C00460000 | 2024-07-24 11:02AM EDT | 2025-03-21 | 48.94 | 38.50 | 40.60 | 0.00 | - | 1 | 22 | 34.12% |
| ISRG250620C00460000 | 2024-07-23 2:42PM EDT | 2025-06-20 | 58.10 | 47.50 | 50.00 | 0.00 | - | 1 | 132 | 34.65% |
| ISRG260116C00460000 | 2024-07-24 1:10PM EDT | 2026-01-16 | 78.47 | 67.20 | 70.40 | 0.00 | - | 3 | 23 | 36.64% |
| ISRG261218C00460000 | 2024-07-19 12:06PM EDT | 2026-12-18 | 98.50 | 87.70 | 94.50 | 0.00 | - | 1 | 1 | 37.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240802P00460000 | 2024-07-26 2:02PM EDT | 2024-08-02 | 15.40 | 15.60 | 20.50 | +2.15 | +16.23% | 2 | 59 | 31.54% |
| ISRG240809P00460000 | 2024-07-24 2:44PM EDT | 2024-08-09 | 9.00 | 18.60 | 21.40 | 0.00 | - | 3 | 3 | 26.06% |
| ISRG240816P00460000 | 2024-07-25 10:34AM EDT | 2024-08-16 | 14.80 | 19.40 | 22.30 | 0.00 | - | 1 | 97 | 24.08% |
| ISRG240823P00460000 | 2024-07-22 10:23AM EDT | 2024-08-23 | 7.97 | 18.30 | 24.10 | 0.00 | - | - | 3 | 25.33% |
| ISRG240830P00460000 | 2024-07-25 2:35PM EDT | 2024-08-30 | 21.05 | 18.50 | 24.60 | 0.00 | - | 7 | 9 | 23.72% |
| ISRG240920P00460000 | 2024-07-26 10:33AM EDT | 2024-09-20 | 24.13 | 23.50 | 26.10 | +4.43 | +22.49% | 2 | 162 | 21.21% |
| ISRG241018P00460000 | 2024-07-23 12:23PM EDT | 2024-10-18 | 20.70 | 26.80 | 31.00 | 0.00 | - | 9 | 39 | 23.55% |
| ISRG241115P00460000 | 2024-07-24 2:11PM EDT | 2024-11-15 | 24.60 | 33.20 | 34.40 | 0.00 | - | 10 | 27 | 24.02% |
| ISRG250117P00460000 | 2024-07-26 10:42AM EDT | 2025-01-17 | 38.36 | 37.20 | 40.70 | +7.35 | +23.70% | 10 | 11 | 24.50% |
| ISRG250321P00460000 | 2024-07-25 1:50PM EDT | 2025-03-21 | 41.30 | 44.20 | 45.60 | 0.00 | - | 1 | 1 | 24.49% |
| ISRG250620P00460000 | 2024-07-19 3:59PM EDT | 2025-06-20 | 42.10 | 45.60 | 50.90 | 0.00 | - | 6 | 2 | 24.02% |
| ISRG260116P00460000 | 2024-07-25 10:32AM EDT | 2026-01-16 | 55.00 | 58.90 | 62.10 | 0.00 | - | 2 | 12 | 24.01% |
| ISRG261218P00460000 | 2024-07-25 11:27AM EDT | 2026-12-18 | 65.21 | 67.60 | 71.00 | 0.00 | - | 9 | 10 | 22.12% |
© 2024 Yahoo. Todos os direitos reservados.