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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240816C00350000 | 2024-07-01 3:44PM EDT | 350.00 | 90.65 | 86.80 | 94.00 | +3.35 | +3.84% | 2 | 1 | 51.68% |
| ISRG240816C00360000 | 2024-06-25 1:53PM EDT | 360.00 | 82.96 | 77.50 | 84.80 | 0.00 | - | - | 25 | 59.72% |
| ISRG240816C00370000 | 2024-06-25 1:53PM EDT | 370.00 | 74.57 | 69.30 | 75.00 | 0.00 | - | - | 25 | 54.54% |
| ISRG240816C00390000 | 2024-06-21 10:17AM EDT | 390.00 | 49.25 | 50.70 | 54.40 | 0.00 | - | 1 | 1 | 41.83% |
| ISRG240816C00395000 | 2024-06-28 11:46AM EDT | 395.00 | 55.86 | 46.40 | 49.60 | 0.00 | - | 1 | 2 | 39.44% |
| ISRG240816C00400000 | 2024-07-01 3:19PM EDT | 400.00 | 43.30 | 42.30 | 45.50 | -6.80 | -13.57% | 1 | 6 | 38.43% |
| ISRG240816C00405000 | 2024-07-01 3:19PM EDT | 405.00 | 39.25 | 38.30 | 41.20 | -4.95 | -11.20% | 1 | 1 | 36.85% |
| ISRG240816C00410000 | 2024-06-20 10:35AM EDT | 410.00 | 33.59 | 34.80 | 37.40 | 0.00 | - | - | 1 | 36.04% |
| ISRG240816C00420000 | 2024-06-20 10:33AM EDT | 420.00 | 27.97 | 25.20 | 30.40 | 0.00 | - | - | 2 | 34.78% |
| ISRG240816C00425000 | 2024-06-25 9:38AM EDT | 425.00 | 22.23 | 22.20 | 27.00 | 0.00 | - | - | 1 | 33.92% |
| ISRG240816C00430000 | 2024-06-27 12:50PM EDT | 430.00 | 27.16 | 21.70 | 23.10 | 0.00 | - | 1 | 28 | 31.99% |
| ISRG240816C00435000 | 2024-07-01 3:02PM EDT | 435.00 | 18.00 | 18.90 | 19.90 | -7.41 | -29.16% | 10 | 35 | 30.92% |
| ISRG240816C00440000 | 2024-07-01 1:15PM EDT | 440.00 | 16.77 | 16.30 | 17.30 | -4.83 | -22.36% | 9 | 37 | 30.50% |
| ISRG240816C00445000 | 2024-07-01 2:14PM EDT | 445.00 | 14.20 | 14.00 | 15.10 | -4.95 | -25.85% | 5 | 70 | 30.39% |
| ISRG240816C00450000 | 2024-07-01 10:34AM EDT | 450.00 | 15.70 | 9.30 | 13.10 | -1.40 | -8.19% | 2 | 36 | 30.28% |
| ISRG240816C00455000 | 2024-07-01 2:57PM EDT | 455.00 | 9.00 | 10.00 | 11.30 | -5.30 | -37.06% | 1 | 37 | 30.18% |
| ISRG240816C00460000 | 2024-07-01 10:34AM EDT | 460.00 | 9.15 | 8.40 | 9.40 | -2.25 | -19.74% | 7 | 50 | 29.57% |
| ISRG240816C00465000 | 2024-07-01 3:54PM EDT | 465.00 | 7.75 | 7.10 | 8.00 | -1.05 | -11.93% | 7 | 21 | 29.51% |
| ISRG240816C00470000 | 2024-06-28 12:25PM EDT | 470.00 | 5.90 | 5.90 | 6.80 | -3.10 | -34.44% | 2 | 50 | 29.51% |
| ISRG240816C00475000 | 2024-06-27 1:37PM EDT | 475.00 | 7.00 | 4.70 | 5.90 | 0.00 | - | 135 | 142 | 29.82% |
| ISRG240816C00480000 | 2024-07-01 12:06PM EDT | 480.00 | 3.60 | 3.60 | 4.80 | -2.20 | -37.93% | 1 | 29 | 29.42% |
| ISRG240816C00485000 | 2024-07-01 11:38AM EDT | 485.00 | 3.75 | 3.00 | 4.10 | -1.05 | -21.88% | 1 | 78 | 29.63% |
| ISRG240816C00490000 | 2024-07-01 1:10PM EDT | 490.00 | 3.02 | 2.50 | 3.40 | -0.63 | -17.26% | 42 | 70 | 29.58% |
| ISRG240816C00495000 | 2024-07-01 10:30AM EDT | 495.00 | 4.60 | 2.30 | 2.85 | +2.60 | +130.00% | 1 | 52 | 29.67% |
| ISRG240816C00500000 | 2024-07-01 10:30AM EDT | 500.00 | 2.82 | 1.55 | 2.35 | -0.18 | -6.00% | 1 | 33 | 29.66% |
| ISRG240816C00505000 | 2024-06-26 3:17PM EDT | 505.00 | 1.95 | 1.25 | 2.05 | 0.00 | - | - | 15 | 30.10% |
| ISRG240816C00520000 | 2024-06-27 3:58PM EDT | 520.00 | 1.35 | 0.40 | 3.60 | 0.00 | - | - | 2 | 39.85% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240816P00300000 | 2024-06-26 11:51AM EDT | 300.00 | 0.33 | 0.00 | 2.75 | 0.00 | - | - | 1 | 60.74% |
| ISRG240816P00340000 | 2024-06-24 1:59PM EDT | 340.00 | 0.55 | 0.30 | 3.20 | 0.00 | - | - | 1 | 52.78% |
| ISRG240816P00360000 | 2024-06-25 12:19PM EDT | 360.00 | 1.07 | 0.55 | 3.80 | 0.00 | - | - | 6 | 45.50% |
| ISRG240816P00370000 | 2024-06-25 9:55AM EDT | 370.00 | 1.80 | 1.05 | 5.50 | 0.00 | - | 1 | 52 | 45.89% |
| ISRG240816P00375000 | 2024-06-26 1:17PM EDT | 375.00 | 1.40 | 1.60 | 2.55 | 0.00 | - | 1 | 51 | 34.02% |
| ISRG240816P00380000 | 2024-07-01 1:26PM EDT | 380.00 | 2.28 | 1.70 | 2.70 | +0.49 | +27.37% | 2 | 7 | 32.32% |
| ISRG240816P00385000 | 2024-06-24 11:51AM EDT | 385.00 | 2.98 | 2.15 | 6.10 | 0.00 | - | 7 | 185 | 39.69% |
| ISRG240816P00390000 | 2024-07-01 3:12PM EDT | 390.00 | 3.30 | 2.65 | 3.60 | +0.60 | +22.22% | 2 | 34 | 30.53% |
| ISRG240816P00395000 | 2024-07-01 3:12PM EDT | 395.00 | 4.00 | 3.30 | 4.00 | +0.90 | +29.03% | 2 | 116 | 29.21% |
| ISRG240816P00400000 | 2024-07-01 11:34AM EDT | 400.00 | 4.50 | 4.10 | 5.10 | +0.80 | +21.62% | 62 | 16 | 29.43% |
| ISRG240816P00405000 | 2024-07-01 2:59PM EDT | 405.00 | 5.76 | 4.90 | 6.20 | +1.66 | +40.49% | 2 | 7 | 29.22% |
| ISRG240816P00410000 | 2024-07-01 1:26PM EDT | 410.00 | 6.63 | 6.20 | 7.20 | +1.33 | +25.09% | 1 | 41 | 28.48% |
| ISRG240816P00415000 | 2024-06-28 2:31PM EDT | 415.00 | 5.96 | 7.50 | 8.50 | 0.00 | - | 3 | 49 | 28.02% |
| ISRG240816P00420000 | 2024-07-01 3:52PM EDT | 420.00 | 9.48 | 9.00 | 10.20 | +2.06 | +27.76% | 6 | 15 | 27.93% |
| ISRG240816P00425000 | 2024-07-01 3:52PM EDT | 425.00 | 11.12 | 10.50 | 11.60 | +2.13 | +23.69% | 15 | 32 | 26.98% |
| ISRG240816P00430000 | 2024-07-01 1:10PM EDT | 430.00 | 12.67 | 12.50 | 13.60 | +2.67 | +26.70% | 6 | 34 | 26.68% |
| ISRG240816P00435000 | 2024-07-01 2:32PM EDT | 435.00 | 15.77 | 14.60 | 15.80 | +4.27 | +37.13% | 2 | 26 | 26.33% |
| ISRG240816P00440000 | 2024-07-01 12:14PM EDT | 440.00 | 16.90 | 17.10 | 18.10 | +2.40 | +16.55% | 9 | 137 | 25.76% |
| ISRG240816P00445000 | 2024-06-27 2:31PM EDT | 445.00 | 16.90 | 19.90 | 20.80 | 0.00 | - | - | 5 | 25.45% |
| ISRG240816P00450000 | 2024-07-01 12:38PM EDT | 450.00 | 21.82 | 22.30 | 25.90 | +2.72 | +14.24% | 1 | 2 | 28.71% |
| ISRG240816P00455000 | 2024-06-27 1:04PM EDT | 455.00 | 22.30 | 25.50 | 28.20 | 0.00 | - | - | 1 | 27.01% |
© 2024 Yahoo. Todos los derechos reservados.