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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240719C00210000 | 2024-04-15 11:47AM EDT | 210.00 | 178.60 | 187.60 | 193.90 | 0.00 | - | - | 15 | 101.93% |
| ISRG240719C00225000 | 2024-04-15 11:47AM EDT | 225.00 | 164.10 | 172.80 | 179.50 | 0.00 | - | - | 3 | 97.95% |
| ISRG240719C00230000 | 2023-12-28 4:40PM EDT | 230.00 | 118.90 | 147.00 | 155.10 | 0.00 | - | - | 6 | 0.00% |
| ISRG240719C00250000 | 2024-01-08 10:30AM EDT | 250.00 | 84.53 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| ISRG240719C00255000 | 2024-01-18 4:07PM EDT | 255.00 | 125.60 | 126.00 | 135.50 | 0.00 | - | 3 | 3 | 0.00% |
| ISRG240719C00260000 | 2024-04-16 3:58PM EDT | 260.00 | 124.14 | 137.40 | 144.90 | 0.00 | - | 6 | 3 | 79.63% |
| ISRG240719C00270000 | 2024-05-10 10:51AM EDT | 270.00 | 121.05 | 130.40 | 138.20 | 0.00 | - | 4 | 6 | 69.98% |
| ISRG240719C00275000 | 2024-01-18 11:33AM EDT | 275.00 | 104.79 | 107.90 | 115.00 | 0.00 | - | 5 | 6 | 0.00% |
| ISRG240719C00280000 | 2024-04-19 3:44PM EDT | 280.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| ISRG240719C00285000 | 2024-01-26 1:49PM EDT | 285.00 | 99.15 | 109.90 | 114.90 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240719C00290000 | 2024-04-19 3:06PM EDT | 290.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| ISRG240719C00295000 | 2024-01-22 4:45PM EDT | 295.00 | 92.94 | 91.30 | 97.90 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG240719C00300000 | 2024-05-15 1:23PM EDT | 300.00 | 101.30 | 100.70 | 108.40 | 0.00 | - | 1 | 14 | 55.88% |
| ISRG240719C00305000 | 2024-04-18 9:45AM EDT | 305.00 | 72.50 | 93.30 | 100.90 | 0.00 | - | 1 | 47 | 59.81% |
| ISRG240719C00310000 | 2024-01-12 3:26PM EDT | 310.00 | 72.01 | 88.80 | 94.60 | 0.00 | - | 1 | 3 | 51.12% |
| ISRG240719C00315000 | 2024-05-15 11:34AM EDT | 315.00 | 84.70 | 86.00 | 91.70 | 0.00 | - | 2 | 4 | 57.58% |
| ISRG240719C00320000 | 2024-05-30 11:20AM EDT | 320.00 | 88.92 | 81.10 | 89.00 | 0.00 | - | 1 | 14 | 62.59% |
| ISRG240719C00325000 | 2024-03-25 3:15PM EDT | 325.00 | 77.30 | 55.70 | 60.20 | 0.00 | - | 5 | 23 | 0.00% |
| ISRG240719C00330000 | 2024-05-31 1:54PM EDT | 330.00 | 72.85 | 71.50 | 77.40 | +3.85 | +5.58% | 2 | 14 | 51.71% |
| ISRG240719C00335000 | 2024-01-18 1:01PM EDT | 335.00 | 56.90 | 60.60 | 63.50 | 0.00 | - | 1 | 5 | 0.00% |
| ISRG240719C00340000 | 2024-05-15 11:16AM EDT | 340.00 | 61.25 | 64.60 | 67.10 | 0.00 | - | 1 | 49 | 45.24% |
| ISRG240719C00345000 | 2024-05-30 1:43PM EDT | 345.00 | 63.93 | 59.70 | 63.60 | 0.00 | - | 1 | 7 | 46.80% |
| ISRG240719C00350000 | 2024-05-31 11:57AM EDT | 350.00 | 53.38 | 55.30 | 58.60 | -5.95 | -10.03% | 4 | 48 | 43.92% |
| ISRG240719C00355000 | 2024-05-16 12:20PM EDT | 355.00 | 50.30 | 51.80 | 56.00 | 0.00 | - | 1 | 21 | 46.92% |
| ISRG240719C00360000 | 2024-05-30 11:20AM EDT | 360.00 | 51.42 | 46.60 | 48.60 | 0.00 | - | 1 | 45 | 38.14% |
| ISRG240719C00365000 | 2024-05-17 12:28PM EDT | 365.00 | 40.40 | 42.80 | 44.40 | 0.00 | - | 1 | 7 | 37.10% |
| ISRG240719C00370000 | 2024-05-30 10:47AM EDT | 370.00 | 44.70 | 38.40 | 41.80 | 0.00 | - | 1 | 179 | 39.26% |
| ISRG240719C00375000 | 2024-05-30 9:33AM EDT | 375.00 | 36.95 | 34.20 | 37.20 | 0.00 | - | 3 | 107 | 36.84% |
| ISRG240719C00380000 | 2024-05-31 2:23PM EDT | 380.00 | 29.32 | 30.60 | 32.70 | -2.88 | -8.94% | 5 | 290 | 34.48% |
| ISRG240719C00385000 | 2024-05-28 3:30PM EDT | 385.00 | 33.30 | 27.70 | 31.20 | +5.75 | +20.87% | 1 | 221 | 37.52% |
| ISRG240719C00390000 | 2024-05-30 1:41PM EDT | 390.00 | 26.16 | 23.90 | 25.40 | 0.00 | - | 4 | 493 | 32.35% |
| ISRG240719C00395000 | 2024-05-30 9:41AM EDT | 395.00 | 20.19 | 21.40 | 22.20 | -7.81 | -27.89% | 2 | 70 | 31.64% |
| ISRG240719C00400000 | 2024-05-31 11:16AM EDT | 400.00 | 17.40 | 18.50 | 19.20 | -2.33 | -11.81% | 4 | 359 | 30.92% |
| ISRG240719C00405000 | 2024-05-31 11:34AM EDT | 405.00 | 14.53 | 15.80 | 16.60 | -2.52 | -14.78% | 7 | 75 | 30.53% |
| ISRG240719C00410000 | 2024-05-31 3:29PM EDT | 410.00 | 13.66 | 13.40 | 14.20 | -0.94 | -6.44% | 46 | 324 | 30.11% |
| ISRG240719C00415000 | 2024-05-31 2:28PM EDT | 415.00 | 10.30 | 11.00 | 14.60 | -2.20 | -17.60% | 2 | 68 | 34.17% |
| ISRG240719C00420000 | 2024-05-31 2:28PM EDT | 420.00 | 9.42 | 9.30 | 13.50 | -1.08 | -10.29% | 101 | 891 | 35.40% |
| ISRG240719C00425000 | 2024-05-31 10:14AM EDT | 425.00 | 8.80 | 7.40 | 10.70 | +0.60 | +7.32% | 21 | 89 | 33.28% |
| ISRG240719C00430000 | 2024-05-31 11:45AM EDT | 430.00 | 6.10 | 5.70 | 7.70 | -1.64 | -21.19% | 7 | 220 | 30.23% |
| ISRG240719C00435000 | 2024-05-31 12:16PM EDT | 435.00 | 4.70 | 5.00 | 5.90 | -1.60 | -25.40% | 4 | 51 | 28.93% |
| ISRG240719C00440000 | 2024-05-31 3:55PM EDT | 440.00 | 4.63 | 2.90 | 8.30 | -0.32 | -6.46% | 37 | 399 | 36.30% |
| ISRG240719C00445000 | 2024-05-31 1:49PM EDT | 445.00 | 3.20 | 3.10 | 4.80 | -1.85 | -36.63% | 8 | 44 | 30.77% |
| ISRG240719C00450000 | 2024-05-31 2:48PM EDT | 450.00 | 2.53 | 2.00 | 5.20 | -0.87 | -25.59% | 5 | 152 | 33.79% |
| ISRG240719C00455000 | 2024-05-31 3:55PM EDT | 455.00 | 2.38 | 0.35 | 4.40 | -0.16 | -6.30% | 3 | 12 | 33.72% |
| ISRG240719C00460000 | 2024-05-30 10:27AM EDT | 460.00 | 2.85 | 1.65 | 4.60 | 0.00 | - | 1 | 131 | 36.14% |
| ISRG240719C00465000 | 2024-05-21 2:18PM EDT | 465.00 | 1.45 | 1.35 | 1.60 | 0.00 | - | 1 | 6 | 28.14% |
| ISRG240719C00470000 | 2024-05-30 9:50AM EDT | 470.00 | 1.74 | 1.05 | 1.80 | 0.00 | - | 10 | 59 | 30.52% |
| ISRG240719C00475000 | 2024-05-30 3:15PM EDT | 475.00 | 1.13 | 0.85 | 1.10 | 0.00 | - | 1 | 2 | 28.65% |
| ISRG240719C00480000 | 2024-05-31 12:14PM EDT | 480.00 | 0.70 | 0.65 | 1.05 | -0.40 | -36.36% | 1 | 398 | 29.75% |
| ISRG240719C00485000 | 2024-05-30 3:16PM EDT | 485.00 | 0.80 | 0.55 | 0.95 | 0.00 | - | 1 | 7 | 30.48% |
| ISRG240719C00490000 | 2024-05-15 11:16AM EDT | 490.00 | 0.65 | 0.35 | 0.95 | 0.00 | - | 1 | 158 | 31.78% |
| ISRG240719C00500000 | 2024-05-15 10:04AM EDT | 500.00 | 0.83 | 0.00 | 2.90 | 0.00 | - | 1 | 80 | 43.84% |
| ISRG240719C00520000 | 2024-05-15 10:04AM EDT | 520.00 | 0.65 | 0.10 | 2.20 | 0.00 | - | 1 | 19 | 46.35% |
| ISRG240719C00540000 | 2024-02-23 10:42AM EDT | 540.00 | 1.25 | 0.90 | 3.50 | 0.00 | - | 1 | 0 | 51.38% |
| ISRG240719C00560000 | 2024-04-22 2:07PM EDT | 560.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ISRG240719C00580000 | 2024-05-29 2:24PM EDT | 580.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 1 | 16 | 45.56% |
| ISRG240719C00590000 | 2024-05-21 10:04AM EDT | 590.00 | 0.20 | 0.05 | 2.65 | 0.00 | - | - | 1 | 57.21% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240719P00160000 | 2024-05-30 1:20PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 23 | 91.41% |
| ISRG240719P00165000 | 2024-05-30 1:21PM EDT | 165.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 3 | 6 | 137.40% |
| ISRG240719P00170000 | 2024-05-07 2:27PM EDT | 170.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 5 | 88.28% |
| ISRG240719P00175000 | 2024-05-30 1:21PM EDT | 175.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 100 | 104 | 129.18% |
| ISRG240719P00180000 | 2024-05-30 1:22PM EDT | 180.00 | 0.06 | 0.00 | 2.60 | 0.00 | - | 100 | 100 | 116.46% |
| ISRG240719P00185000 | 2024-05-06 1:35PM EDT | 185.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 1 | 80.08% |
| ISRG240719P00190000 | 2024-05-30 1:23PM EDT | 190.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 100 | 125 | 117.71% |
| ISRG240719P00195000 | 2024-05-17 3:50PM EDT | 195.00 | 0.95 | 0.05 | 0.85 | 0.00 | - | 1 | 43 | 89.94% |
| ISRG240719P00200000 | 2024-05-03 3:16PM EDT | 200.00 | 0.10 | 0.05 | 3.90 | 0.00 | - | 2 | 24 | 110.84% |
| ISRG240719P00205000 | 2024-02-23 11:29AM EDT | 205.00 | 1.25 | 0.05 | 0.90 | 0.00 | - | 3 | 14 | 84.86% |
| ISRG240719P00210000 | 2024-03-22 10:48AM EDT | 210.00 | 0.25 | 0.00 | 2.80 | 0.00 | - | 1 | 750 | 97.53% |
| ISRG240719P00215000 | 2024-05-30 12:55PM EDT | 215.00 | 0.05 | 0.05 | 2.65 | 0.00 | - | 100 | 102 | 93.80% |
| ISRG240719P00220000 | 2024-05-30 12:54PM EDT | 220.00 | 0.10 | 0.05 | 2.65 | 0.00 | - | 100 | 105 | 90.77% |
| ISRG240719P00225000 | 2024-05-08 2:51PM EDT | 225.00 | 0.30 | 0.05 | 2.70 | 0.00 | - | 1 | 33 | 88.09% |
| ISRG240719P00230000 | 2024-04-03 1:20PM EDT | 230.00 | 0.57 | 0.05 | 1.10 | 0.00 | - | 1 | 3 | 73.73% |
| ISRG240719P00235000 | 2023-12-01 11:40AM EDT | 235.00 | 5.50 | 3.70 | 4.20 | 0.00 | - | 2 | 3 | 102.76% |
| ISRG240719P00240000 | 2024-01-09 11:19AM EDT | 240.00 | 4.40 | 0.45 | 1.50 | 0.00 | - | 10 | 58 | 74.78% |
| ISRG240719P00245000 | 2024-05-14 9:30AM EDT | 245.00 | 0.30 | 0.10 | 2.75 | 0.00 | - | 10 | 633 | 77.27% |
| ISRG240719P00250000 | 2024-05-08 1:33PM EDT | 250.00 | 0.25 | 0.10 | 1.40 | 0.00 | - | 4 | 26 | 66.60% |
| ISRG240719P00255000 | 2024-04-05 10:31AM EDT | 255.00 | 0.95 | 0.10 | 1.45 | 0.00 | - | 1 | 3 | 64.50% |
| ISRG240719P00260000 | 2024-05-20 9:30AM EDT | 260.00 | 1.21 | 0.10 | 2.80 | 0.00 | - | 11 | 42 | 69.48% |
| ISRG240719P00265000 | 2024-04-18 3:37PM EDT | 265.00 | 1.00 | 0.15 | 1.15 | 0.00 | - | 1 | 3 | 58.03% |
| ISRG240719P00270000 | 2024-05-20 12:01PM EDT | 270.00 | 0.37 | 0.10 | 2.85 | 0.00 | - | 1 | 4 | 64.56% |
| ISRG240719P00275000 | 2024-05-20 12:19PM EDT | 275.00 | 0.40 | 0.10 | 2.85 | 0.00 | - | 5 | 14 | 62.05% |
| ISRG240719P00280000 | 2024-04-24 9:30AM EDT | 280.00 | 0.95 | 0.15 | 1.20 | 0.00 | - | 1 | 41 | 51.64% |
| ISRG240719P00285000 | 2024-05-20 11:41AM EDT | 285.00 | 0.45 | 0.15 | 4.60 | 0.00 | - | 1 | 8 | 63.32% |
| ISRG240719P00290000 | 2024-04-19 12:50PM EDT | 290.00 | 1.71 | 0.20 | 1.50 | 0.00 | - | 1 | 28 | 54.91% |
| ISRG240719P00295000 | 2024-05-28 3:38PM EDT | 295.00 | 0.84 | 0.15 | 3.00 | 0.00 | - | 1 | 247 | 53.06% |
| ISRG240719P00300000 | 2024-05-20 9:30AM EDT | 300.00 | 0.80 | 0.20 | 3.10 | 0.00 | - | 11 | 204 | 51.20% |
| ISRG240719P00305000 | 2024-05-28 3:38PM EDT | 305.00 | 0.85 | 0.20 | 3.10 | 0.00 | - | 1 | 42 | 56.75% |
| ISRG240719P00310000 | 2024-05-28 1:22PM EDT | 310.00 | 1.28 | 0.25 | 1.50 | 0.00 | - | 1 | 59 | 45.53% |
| ISRG240719P00315000 | 2024-05-22 9:36AM EDT | 315.00 | 0.85 | 0.50 | 4.50 | 0.00 | - | 2 | 76 | 57.29% |
| ISRG240719P00320000 | 2024-05-29 3:59PM EDT | 320.00 | 0.82 | 0.35 | 1.50 | 0.00 | - | 1 | 33 | 40.98% |
| ISRG240719P00325000 | 2024-05-03 3:16PM EDT | 325.00 | 2.55 | 0.45 | 1.50 | 0.00 | - | 2 | 174 | 38.73% |
| ISRG240719P00330000 | 2024-05-30 3:14PM EDT | 330.00 | 1.00 | 0.80 | 2.10 | 0.00 | - | 24 | 81 | 39.60% |
| ISRG240719P00335000 | 2024-05-30 3:01PM EDT | 335.00 | 1.25 | 1.00 | 1.70 | 0.00 | - | 22 | 97 | 35.34% |
| ISRG240719P00340000 | 2024-05-30 11:08AM EDT | 340.00 | 1.35 | 1.25 | 1.60 | 0.00 | - | 5 | 118 | 32.61% |
| ISRG240719P00345000 | 2024-05-31 11:50AM EDT | 345.00 | 1.95 | 1.60 | 1.90 | -0.10 | -4.88% | 90 | 699 | 31.75% |
| ISRG240719P00350000 | 2024-05-31 11:22AM EDT | 350.00 | 3.00 | 2.00 | 2.25 | +0.90 | +42.86% | 1 | 129 | 30.88% |
| ISRG240719P00355000 | 2024-05-31 12:54PM EDT | 355.00 | 3.37 | 1.35 | 2.80 | +0.65 | +23.90% | 3 | 247 | 30.48% |
| ISRG240719P00360000 | 2024-05-31 12:57PM EDT | 360.00 | 4.10 | 2.05 | 3.30 | +0.95 | +30.16% | 8 | 216 | 29.59% |
| ISRG240719P00365000 | 2024-05-31 12:00PM EDT | 365.00 | 4.80 | 3.50 | 4.10 | +0.70 | +17.07% | 2 | 104 | 29.27% |
| ISRG240719P00370000 | 2024-05-31 2:44PM EDT | 370.00 | 4.90 | 2.75 | 4.90 | 0.00 | - | 8 | 255 | 28.60% |
| ISRG240719P00375000 | 2024-05-31 12:57PM EDT | 375.00 | 7.50 | 4.30 | 5.90 | +1.25 | +20.00% | 50 | 152 | 28.05% |
| ISRG240719P00380000 | 2024-05-31 3:30PM EDT | 380.00 | 7.86 | 6.60 | 7.10 | +0.76 | +10.70% | 9 | 185 | 27.58% |
| ISRG240719P00385000 | 2024-05-31 2:44PM EDT | 385.00 | 9.30 | 7.70 | 9.90 | +1.15 | +14.11% | 4 | 272 | 29.77% |
| ISRG240719P00390000 | 2024-05-31 2:28PM EDT | 390.00 | 11.55 | 8.60 | 13.50 | +1.55 | +15.50% | 5 | 167 | 32.75% |
| ISRG240719P00395000 | 2024-05-31 2:56PM EDT | 395.00 | 13.50 | 11.40 | 11.80 | +3.30 | +32.35% | 19 | 176 | 25.92% |
| ISRG240719P00400000 | 2024-05-31 2:19PM EDT | 400.00 | 15.63 | 13.40 | 13.90 | +2.33 | +17.52% | 10 | 126 | 25.49% |
| ISRG240719P00405000 | 2024-05-31 1:01PM EDT | 405.00 | 18.98 | 15.70 | 16.40 | +6.08 | +47.13% | 3 | 29 | 25.30% |
| ISRG240719P00410000 | 2024-05-30 1:01PM EDT | 410.00 | 17.80 | 18.30 | 19.00 | 0.00 | - | 6 | 42 | 24.82% |
| ISRG240719P00415000 | 2024-05-31 1:06PM EDT | 415.00 | 25.00 | 19.60 | 22.00 | +4.90 | +24.38% | 2 | 8 | 24.58% |
| ISRG240719P00420000 | 2024-05-24 2:05PM EDT | 420.00 | 22.30 | 21.90 | 25.20 | 0.00 | - | 6 | 60 | 24.23% |
| ISRG240719P00440000 | 2024-05-29 11:25AM EDT | 440.00 | 40.90 | 38.70 | 41.00 | 0.00 | - | 1 | 2 | 24.49% |
| ISRG240719P00460000 | 2024-04-24 2:17PM EDT | 460.00 | 88.70 | 52.40 | 59.60 | 0.00 | - | 10 | 6 | 27.09% |
| ISRG240719P00470000 | 2024-05-29 11:25AM EDT | 470.00 | 67.44 | 64.70 | 72.00 | 0.00 | - | - | 0 | 38.42% |
© 2024 Yahoo. Todos los derechos reservados.