U.S. markets closed
F S&P 500
5,525.00 -18.50 (-0.33%) F Dow Jones
39,429.00 -111.00 (-0.28%) F Nasdaq
19,924.50 -88.00 (-0.44%) E-mini Russell 2000 Index Futur
2,035.20 -5.30 (-0.26%) Petróleo
80.52 -0.38 (-0.47%) Oro
2,309.30 -3.90 (-0.17%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240628C00315000 | 2024-06-14 12:30PM EDT | 315.00 | 109.58 | 124.00 | 132.00 | 0.00 | - | 5 | 3 | 222.66% |
| ISRG240628C00340000 | 2024-06-04 3:43PM EDT | 340.00 | 67.64 | 99.30 | 106.70 | 0.00 | - | 6 | 151 | 178.52% |
| ISRG240628C00345000 | 2024-06-04 3:19PM EDT | 345.00 | 62.55 | 94.50 | 102.10 | 0.00 | - | 1 | 0 | 185.55% |
| ISRG240628C00350000 | 2024-06-25 1:40PM EDT | 350.00 | 88.15 | 89.20 | 97.10 | 0.00 | - | 2 | 20 | 169.53% |
| ISRG240628C00355000 | 2024-05-30 9:30AM EDT | 355.00 | 51.64 | 84.50 | 92.10 | 0.00 | - | 1 | 1 | 167.48% |
| ISRG240628C00370000 | 2024-05-30 2:38PM EDT | 370.00 | 34.50 | 69.10 | 77.10 | 0.00 | - | 1 | 1 | 132.91% |
| ISRG240628C00375000 | 2024-05-30 2:38PM EDT | 375.00 | 30.10 | 64.20 | 72.10 | 0.00 | - | 1 | 1 | 126.56% |
| ISRG240628C00380000 | 2024-05-29 10:31AM EDT | 380.00 | 26.77 | 59.10 | 67.10 | 0.00 | - | 1 | 2 | 116.21% |
| ISRG240628C00385000 | 2024-06-18 10:32AM EDT | 385.00 | 47.77 | 54.10 | 62.10 | 0.00 | - | 10 | 1 | 107.91% |
| ISRG240628C00390000 | 2024-06-18 10:32AM EDT | 390.00 | 42.87 | 49.10 | 55.70 | 0.00 | - | 10 | 2 | 153.27% |
| ISRG240628C00395000 | 2024-06-21 10:04AM EDT | 395.00 | 36.59 | 44.20 | 52.10 | 0.00 | - | 1 | 10 | 92.97% |
| ISRG240628C00400000 | 2024-06-26 2:25PM EDT | 400.00 | 42.93 | 39.20 | 47.20 | +8.93 | +26.26% | 3 | 13 | 85.99% |
| ISRG240628C00405000 | 2024-06-26 12:20PM EDT | 405.00 | 38.46 | 34.70 | 39.30 | +8.79 | +29.63% | 1 | 46 | 99.61% |
| ISRG240628C00410000 | 2024-06-25 9:38AM EDT | 410.00 | 21.73 | 29.20 | 37.20 | 0.00 | - | 1 | 160 | 68.90% |
| ISRG240628C00415000 | 2024-06-25 2:47PM EDT | 415.00 | 26.50 | 24.20 | 32.30 | 0.00 | - | 36 | 56 | 61.38% |
| ISRG240628C00417500 | 2024-06-25 10:49AM EDT | 417.50 | 16.70 | 21.80 | 29.30 | 0.00 | - | 1 | 1 | 52.49% |
| ISRG240628C00420000 | 2024-06-26 3:02PM EDT | 420.00 | 22.40 | 20.80 | 26.80 | -0.49 | -2.14% | 10 | 29 | 61.79% |
| ISRG240628C00422500 | 2024-06-26 9:30AM EDT | 422.50 | 18.00 | 18.30 | 23.30 | +4.50 | +33.33% | 1 | 24 | 80.76% |
| ISRG240628C00425000 | 2024-06-26 10:30AM EDT | 425.00 | 16.60 | 14.40 | 21.70 | -1.40 | -7.78% | 2 | 49 | 83.59% |
| ISRG240628C00427500 | 2024-06-26 1:36PM EDT | 427.50 | 15.97 | 12.80 | 16.90 | +1.27 | +8.64% | 5 | 74 | 53.81% |
| ISRG240628C00430000 | 2024-06-26 12:19PM EDT | 430.00 | 13.50 | 12.10 | 14.60 | -0.40 | -2.88% | 1 | 175 | 50.24% |
| ISRG240628C00435000 | 2024-06-26 1:36PM EDT | 435.00 | 8.96 | 5.10 | 9.50 | +0.11 | +1.24% | 10 | 109 | 37.06% |
| ISRG240628C00440000 | 2024-06-26 1:53PM EDT | 440.00 | 4.92 | 4.40 | 5.00 | -0.68 | -12.14% | 34 | 173 | 27.43% |
| ISRG240628C00445000 | 2024-06-26 3:09PM EDT | 445.00 | 1.95 | 1.85 | 2.30 | -1.00 | -33.90% | 33 | 121 | 25.79% |
| ISRG240628C00450000 | 2024-06-26 3:20PM EDT | 450.00 | 0.63 | 0.60 | 0.90 | -0.77 | -55.00% | 37 | 851 | 25.81% |
| ISRG240628C00455000 | 2024-06-26 2:05PM EDT | 455.00 | 0.25 | 0.15 | 0.35 | -0.30 | -54.55% | 15 | 543 | 27.25% |
| ISRG240628C00460000 | 2024-06-26 1:01PM EDT | 460.00 | 0.15 | 0.00 | 0.25 | -0.35 | -70.00% | 2 | 3 | 32.52% |
| ISRG240628C00490000 | 2024-06-24 2:05PM EDT | 490.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 36 | 147 | 80.62% |
| ISRG240628C00500000 | 2024-06-26 12:39PM EDT | 500.00 | 0.01 | 0.00 | 0.25 | -0.05 | -83.33% | 1 | 290 | 74.80% |
| ISRG240628C00520000 | 2024-06-21 12:22PM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 57 | 78.91% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240628P00290000 | 2024-06-21 1:13PM EDT | 290.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 238.67% |
| ISRG240628P00310000 | 2024-06-17 1:30PM EDT | 310.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 8 | 204.30% |
| ISRG240628P00320000 | 2024-06-17 2:00PM EDT | 320.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 5 | 187.89% |
| ISRG240628P00325000 | 2024-06-18 11:50AM EDT | 325.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 7 | 179.88% |
| ISRG240628P00335000 | 2024-06-12 9:30AM EDT | 335.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 164.06% |
| ISRG240628P00340000 | 2024-06-20 10:35AM EDT | 340.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 9 | 156.25% |
| ISRG240628P00345000 | 2024-06-18 2:07PM EDT | 345.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 126 | 128 | 148.63% |
| ISRG240628P00350000 | 2024-06-21 11:33AM EDT | 350.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 11 | 168.85% |
| ISRG240628P00355000 | 2024-05-21 12:37PM EDT | 355.00 | 1.02 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 167.87% |
| ISRG240628P00360000 | 2024-06-25 10:00AM EDT | 360.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 67 | 94 | 117.19% |
| ISRG240628P00365000 | 2024-06-25 9:40AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 43 | 94.53% |
| ISRG240628P00370000 | 2024-06-25 12:11PM EDT | 370.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | 13 | 67 | 134.47% |
| ISRG240628P00375000 | 2024-06-25 2:15PM EDT | 375.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 31 | 103.91% |
| ISRG240628P00380000 | 2024-06-26 1:22PM EDT | 380.00 | 0.95 | 0.00 | 0.10 | +0.90 | +1,800.00% | 5 | 41 | 82.42% |
| ISRG240628P00385000 | 2024-06-26 1:57PM EDT | 385.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 78 | 76.17% |
| ISRG240628P00390000 | 2024-06-24 3:27PM EDT | 390.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 20 | 59 | 98.14% |
| ISRG240628P00395000 | 2024-06-18 11:44AM EDT | 395.00 | 0.57 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 79.49% |
| ISRG240628P00397500 | 2024-06-17 1:39PM EDT | 397.50 | 0.35 | 0.05 | 1.00 | 0.00 | - | - | 8 | 86.72% |
| ISRG240628P00400000 | 2024-06-24 1:14PM EDT | 400.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 1 | 45 | 82.57% |
| ISRG240628P00402500 | 2024-06-24 3:18PM EDT | 402.50 | 0.13 | 0.05 | 1.00 | 0.00 | - | 14 | 24 | 78.42% |
| ISRG240628P00405000 | 2024-06-20 10:35AM EDT | 405.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 10 | 17 | 73.54% |
| ISRG240628P00407500 | 2024-06-24 3:18PM EDT | 407.50 | 0.20 | 0.00 | 1.05 | 0.00 | - | 14 | 17 | 70.12% |
| ISRG240628P00410000 | 2024-06-26 12:18PM EDT | 410.00 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 32 | 550 | 52.34% |
| ISRG240628P00412500 | 2024-06-25 12:32PM EDT | 412.50 | 0.20 | 0.05 | 1.05 | 0.00 | - | 2 | 14 | 62.45% |
| ISRG240628P00415000 | 2024-06-26 1:02PM EDT | 415.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 45 | 538 | 47.46% |
| ISRG240628P00417500 | 2024-06-26 9:37AM EDT | 417.50 | 0.33 | 0.05 | 0.40 | +0.05 | +17.86% | 1 | 71 | 50.20% |
| ISRG240628P00420000 | 2024-06-26 12:18PM EDT | 420.00 | 0.20 | 0.05 | 0.25 | -0.14 | -41.18% | 30 | 112 | 41.80% |
| ISRG240628P00422500 | 2024-06-25 1:18PM EDT | 422.50 | 0.28 | 0.10 | 0.35 | -0.15 | -34.88% | 1 | 39 | 40.72% |
| ISRG240628P00425000 | 2024-06-26 1:02PM EDT | 425.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 40 | 196 | 34.03% |
| ISRG240628P00427500 | 2024-06-26 10:52AM EDT | 427.50 | 0.35 | 0.20 | 0.30 | -0.05 | -12.50% | 14 | 118 | 31.30% |
| ISRG240628P00430000 | 2024-06-26 3:56PM EDT | 430.00 | 0.30 | 0.20 | 0.35 | -0.20 | -40.00% | 75 | 104 | 28.22% |
| ISRG240628P00435000 | 2024-06-26 3:24PM EDT | 435.00 | 0.83 | 0.60 | 0.85 | -0.52 | -38.52% | 63 | 127 | 25.93% |
| ISRG240628P00440000 | 2024-06-26 3:51PM EDT | 440.00 | 1.88 | 1.75 | 2.10 | -0.62 | -24.80% | 34 | 49 | 24.71% |
| ISRG240628P00455000 | 2024-05-29 10:55AM EDT | 455.00 | 53.10 | 11.40 | 13.90 | 0.00 | - | - | 0 | 42.42% |
© 2024 Yahoo. Todos los derechos reservados.