U.S. markets open in 9 hours 8 minutes
F S&P 500
5,072.00 +25.50 (+0.51%) F Dow Jones
38,219.00 +150.00 (+0.39%) F Nasdaq
17,552.00 +113.75 (+0.65%) E-mini Russell 2000 Index Futur
2,005.70 +16.00 (+0.80%) Petróleo
79.48 +0.48 (+0.61%) Oro
2,330.10 +19.10 (+0.83%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503C00245000 | 2024-04-19 9:31AM EDT | 245.00 | 138.20 | 124.10 | 132.00 | 0.00 | - | 1 | 1 | 331.45% |
| ISRG240503C00280000 | 2024-04-18 9:32AM EDT | 280.00 | 90.40 | 89.40 | 97.00 | 0.00 | - | - | 1 | 245.65% |
| ISRG240503C00315000 | 2024-04-25 2:06PM EDT | 315.00 | 59.45 | 55.50 | 62.00 | 0.00 | - | - | 0 | 173.58% |
| ISRG240503C00325000 | 2024-04-26 9:50AM EDT | 325.00 | 49.00 | 45.00 | 52.00 | 0.00 | - | 1 | 1 | 143.21% |
| ISRG240503C00335000 | 2024-04-10 9:30AM EDT | 335.00 | 55.30 | 35.30 | 42.00 | 0.00 | - | - | 1 | 121.56% |
| ISRG240503C00345000 | 2024-04-08 10:06AM EDT | 345.00 | 43.50 | 24.90 | 31.50 | 0.00 | - | 5 | 0 | 88.62% |
| ISRG240503C00350000 | 2024-04-19 3:34PM EDT | 350.00 | 20.00 | 19.70 | 26.60 | 0.00 | - | 2 | 2 | 75.51% |
| ISRG240503C00355000 | 2024-04-18 12:51PM EDT | 355.00 | 24.35 | 15.30 | 21.60 | 0.00 | - | 2 | 3 | 67.41% |
| ISRG240503C00360000 | 2024-04-30 3:55PM EDT | 360.00 | 12.48 | 10.80 | 14.20 | 0.00 | - | 2 | 9 | 63.04% |
| ISRG240503C00362500 | 2024-04-25 1:39PM EDT | 362.50 | 13.45 | 9.50 | 11.20 | 0.00 | - | - | 1 | 49.81% |
| ISRG240503C00365000 | 2024-05-01 11:41AM EDT | 365.00 | 9.00 | 7.60 | 9.00 | +0.40 | +4.65% | 5 | 20 | 45.46% |
| ISRG240503C00367500 | 2024-05-01 2:35PM EDT | 367.50 | 6.50 | 5.70 | 6.50 | -3.00 | -31.58% | 3 | 13 | 37.18% |
| ISRG240503C00370000 | 2024-05-01 1:55PM EDT | 370.00 | 8.70 | 4.00 | 4.80 | +3.80 | +77.55% | 10 | 66 | 35.52% |
| ISRG240503C00372500 | 2024-05-01 3:36PM EDT | 372.50 | 4.90 | 2.75 | 3.30 | +0.26 | +5.60% | 28 | 55 | 33.55% |
| ISRG240503C00375000 | 2024-05-01 3:28PM EDT | 375.00 | 4.73 | 1.70 | 2.10 | +1.83 | +63.10% | 62 | 87 | 31.79% |
| ISRG240503C00377500 | 2024-05-01 1:46PM EDT | 377.50 | 1.65 | 1.00 | 1.35 | +0.05 | +3.12% | 5 | 58 | 31.76% |
| ISRG240503C00380000 | 2024-05-01 3:41PM EDT | 380.00 | 1.20 | 0.55 | 0.85 | 0.00 | - | 21 | 117 | 32.11% |
| ISRG240503C00382500 | 2024-04-30 3:17PM EDT | 382.50 | 0.75 | 0.30 | 0.55 | +0.04 | +5.63% | 2 | 126 | 33.06% |
| ISRG240503C00385000 | 2024-05-01 3:23PM EDT | 385.00 | 0.80 | 0.20 | 0.35 | +0.40 | +100.00% | 19 | 96 | 33.99% |
| ISRG240503C00387500 | 2024-05-01 2:56PM EDT | 387.50 | 0.50 | 0.10 | 0.30 | +0.10 | +25.00% | 26 | 68 | 37.26% |
| ISRG240503C00390000 | 2024-05-01 2:53PM EDT | 390.00 | 0.30 | 0.00 | 0.25 | +0.10 | +50.00% | 9 | 346 | 40.04% |
| ISRG240503C00392500 | 2024-04-30 3:29PM EDT | 392.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 15 | 48.88% |
| ISRG240503C00395000 | 2024-04-30 9:41AM EDT | 395.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 20 | 63 | 46.29% |
| ISRG240503C00397500 | 2024-04-29 2:30PM EDT | 397.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 7 | 9 | 53.22% |
| ISRG240503C00400000 | 2024-05-01 9:32AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 92 | 43.75% |
| ISRG240503C00402500 | 2024-04-29 9:40AM EDT | 402.50 | 0.13 | 0.00 | 1.95 | 0.00 | - | 1 | 63 | 80.57% |
| ISRG240503C00405000 | 2024-04-30 9:37AM EDT | 405.00 | 0.38 | 0.00 | 2.25 | 0.00 | - | 9 | 34 | 88.33% |
| ISRG240503C00407500 | 2024-04-23 3:24PM EDT | 407.50 | 0.34 | 0.00 | 3.50 | 0.00 | - | 20 | 23 | 104.88% |
| ISRG240503C00410000 | 2024-04-23 2:19PM EDT | 410.00 | 0.23 | 0.00 | 2.30 | 0.00 | - | 3 | 18 | 97.95% |
| ISRG240503C00415000 | 2024-05-01 3:14PM EDT | 415.00 | 0.13 | 0.00 | 1.75 | -0.32 | -71.11% | 133 | 136 | 100.00% |
| ISRG240503C00420000 | 2024-04-22 1:14PM EDT | 420.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 13 | 39 | 131.98% |
| ISRG240503C00425000 | 2024-04-22 9:48AM EDT | 425.00 | 0.38 | 0.00 | 3.90 | 0.00 | - | 2 | 17 | 140.97% |
| ISRG240503C00430000 | 2024-04-17 9:32AM EDT | 430.00 | 1.45 | 0.00 | 2.60 | 0.00 | - | 1 | 8 | 135.35% |
| ISRG240503C00435000 | 2024-04-26 1:18PM EDT | 435.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 10 | 143.31% |
| ISRG240503C00440000 | 2024-04-03 12:25PM EDT | 440.00 | 2.20 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 151.12% |
| ISRG240503C00445000 | 2024-04-30 12:34PM EDT | 445.00 | 0.01 | 0.00 | 2.60 | 0.00 | - | 2 | 14 | 158.74% |
| ISRG240503C00455000 | 2024-04-12 11:37AM EDT | 455.00 | 0.90 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 190.06% |
| ISRG240503C00460000 | 2024-04-30 12:35PM EDT | 460.00 | 0.48 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 197.61% |
| ISRG240503C00465000 | 2024-04-01 12:41PM EDT | 465.00 | 1.17 | 0.00 | 4.30 | 0.00 | - | - | 15 | 209.77% |
| ISRG240503C00470000 | 2024-05-01 1:30PM EDT | 470.00 | 2.11 | 0.00 | 3.90 | +1.86 | +744.00% | 1 | 4 | 212.26% |
| ISRG240503C00480000 | 2024-04-17 12:18PM EDT | 480.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 80 | 40 | 226.37% |
| ISRG240503C00500000 | 2024-04-19 10:10AM EDT | 500.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 9 | 9 | 253.13% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503P00300000 | 2024-04-24 3:11PM EDT | 300.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | - | 1 | 140.43% |
| ISRG240503P00315000 | 2024-04-18 3:30PM EDT | 315.00 | 0.95 | 0.00 | 2.60 | 0.00 | - | - | 2 | 154.79% |
| ISRG240503P00320000 | 2024-04-22 9:44AM EDT | 320.00 | 0.18 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 138.33% |
| ISRG240503P00325000 | 2024-04-18 2:49PM EDT | 325.00 | 1.35 | 0.00 | 3.90 | 0.00 | - | 3 | 5 | 146.44% |
| ISRG240503P00330000 | 2024-04-22 11:39AM EDT | 330.00 | 0.26 | 0.00 | 3.80 | 0.00 | - | 20 | 52 | 133.01% |
| ISRG240503P00335000 | 2024-04-22 1:29PM EDT | 335.00 | 0.35 | 0.00 | 3.90 | 0.00 | - | 6 | 38 | 121.58% |
| ISRG240503P00340000 | 2024-05-01 11:07AM EDT | 340.00 | 0.05 | 0.00 | 0.55 | -0.01 | -16.67% | 86 | 724 | 67.97% |
| ISRG240503P00345000 | 2024-04-30 2:40PM EDT | 345.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 123 | 49.41% |
| ISRG240503P00350000 | 2024-04-30 11:28AM EDT | 350.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 17 | 96 | 51.12% |
| ISRG240503P00355000 | 2024-05-01 12:03PM EDT | 355.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 5 | 110 | 43.41% |
| ISRG240503P00360000 | 2024-05-01 3:39PM EDT | 360.00 | 0.25 | 0.25 | 0.45 | -0.48 | -65.75% | 63 | 112 | 34.08% |
| ISRG240503P00362500 | 2024-05-01 3:27PM EDT | 362.50 | 0.18 | 0.45 | 0.65 | -0.94 | -83.93% | 30 | 77 | 32.03% |
| ISRG240503P00365000 | 2024-05-01 3:35PM EDT | 365.00 | 0.40 | 0.60 | 1.05 | -1.35 | -77.14% | 13 | 96 | 31.25% |
| ISRG240503P00367500 | 2024-04-30 11:20AM EDT | 367.50 | 2.85 | 1.30 | 1.70 | +0.54 | +23.38% | 1 | 21 | 31.10% |
| ISRG240503P00370000 | 2024-05-01 3:38PM EDT | 370.00 | 1.30 | 2.00 | 2.50 | -1.45 | -52.73% | 15 | 91 | 29.96% |
| ISRG240503P00372500 | 2024-05-01 3:08PM EDT | 372.50 | 1.62 | 3.30 | 3.70 | -2.58 | -61.43% | 6 | 51 | 29.88% |
| ISRG240503P00375000 | 2024-05-01 3:40PM EDT | 375.00 | 3.40 | 4.70 | 5.20 | -2.60 | -43.33% | 8 | 72 | 29.83% |
| ISRG240503P00377500 | 2024-05-01 2:00PM EDT | 377.50 | 6.60 | 6.30 | 7.00 | -0.27 | -3.93% | 4 | 57 | 30.08% |
| ISRG240503P00380000 | 2024-05-01 3:08PM EDT | 380.00 | 3.51 | 7.50 | 10.00 | -3.49 | -49.86% | 20 | 56 | 42.70% |
| ISRG240503P00382500 | 2024-04-26 2:15PM EDT | 382.50 | 8.10 | 9.60 | 11.60 | 0.00 | - | 3 | 5 | 37.18% |
| ISRG240503P00385000 | 2024-04-26 12:04PM EDT | 385.00 | 11.50 | 11.30 | 15.80 | 0.00 | - | 2 | 14 | 65.38% |
| ISRG240503P00387500 | 2024-04-25 11:02AM EDT | 387.50 | 19.20 | 11.10 | 17.80 | 0.00 | - | - | 2 | 65.60% |
| ISRG240503P00390000 | 2024-04-26 3:40PM EDT | 390.00 | 17.80 | 13.80 | 20.00 | +3.48 | +24.30% | 10 | 40 | 67.46% |
| ISRG240503P00392500 | 2024-04-24 9:48AM EDT | 392.50 | 13.00 | 16.50 | 23.40 | 0.00 | - | - | 0 | 85.40% |
| ISRG240503P00395000 | 2024-04-26 3:13PM EDT | 395.00 | 18.10 | 19.10 | 23.80 | 0.00 | - | 1 | 0 | 55.96% |
| ISRG240503P00397500 | 2024-04-17 11:01AM EDT | 397.50 | 26.40 | 21.40 | 28.30 | 0.00 | - | - | 1 | 95.63% |
| ISRG240503P00400000 | 2024-04-01 9:48AM EDT | 400.00 | 17.00 | 27.70 | 32.50 | 0.00 | - | - | 1 | 90.70% |
| ISRG240503P00402500 | 2024-04-24 10:41AM EDT | 402.50 | 26.00 | 26.20 | 31.90 | 0.00 | - | 1 | 0 | 83.18% |
| ISRG240503P00410000 | 2024-04-01 9:55AM EDT | 410.00 | 22.50 | 37.20 | 42.30 | 0.00 | - | - | 0 | 104.10% |
| ISRG240503P00460000 | 2024-04-19 11:12AM EDT | 460.00 | 92.85 | 83.10 | 90.00 | 0.00 | - | 1 | 0 | 191.50% |
| ISRG240503P00470000 | 2024-04-26 3:55PM EDT | 470.00 | 93.28 | 93.10 | 100.30 | 0.00 | - | 1 | 1 | 213.53% |
| ISRG240503P00480000 | 2024-04-26 3:55PM EDT | 480.00 | 103.31 | 103.10 | 111.80 | 0.00 | - | 1 | 0 | 260.57% |
© 2024 Yahoo. Todos los derechos reservados.