U.S. markets closed
F S&P 500
5,526.50 -17.00 (-0.31%) F Dow Jones
39,438.00 -102.00 (-0.26%) F Nasdaq
19,931.25 -81.25 (-0.41%) E-mini Russell 2000 Index Futur
2,035.60 -4.90 (-0.24%) Petróleo
80.53 -0.37 (-0.46%) Oro
2,309.10 -4.10 (-0.18%)
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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241018C00220000 | 2024-03-08 11:39AM EDT | 220.00 | 182.14 | 172.30 | 179.80 | 0.00 | - | 6 | 6 | 0.00% |
| ISRG241018C00250000 | 2024-06-20 11:46AM EDT | 250.00 | 187.17 | 193.20 | 201.10 | 0.00 | - | 2 | 5 | 71.80% |
| ISRG241018C00260000 | 2024-03-05 1:40PM EDT | 260.00 | 141.80 | 127.50 | 133.30 | 0.00 | - | - | 1 | 0.00% |
| ISRG241018C00280000 | 2024-03-12 12:53PM EDT | 280.00 | 117.22 | 121.10 | 124.40 | 0.00 | - | - | 3 | 0.00% |
| ISRG241018C00285000 | 2024-03-05 3:31PM EDT | 285.00 | 116.60 | 104.20 | 110.50 | 0.00 | - | - | 2 | 0.00% |
| ISRG241018C00295000 | 2024-05-24 3:25PM EDT | 295.00 | 118.60 | 141.30 | 147.40 | 0.00 | - | 2 | 6 | 0.00% |
| ISRG241018C00300000 | 2024-06-24 1:04PM EDT | 300.00 | 140.65 | 144.50 | 152.50 | 0.00 | - | 2 | 5 | 56.32% |
| ISRG241018C00315000 | 2024-05-24 1:14PM EDT | 315.00 | 100.80 | 121.70 | 128.40 | 0.00 | - | 3 | 6 | 32.69% |
| ISRG241018C00320000 | 2024-06-21 2:03PM EDT | 320.00 | 118.99 | 125.20 | 133.00 | 0.00 | - | 4 | 31 | 50.42% |
| ISRG241018C00325000 | 2024-06-07 12:24PM EDT | 325.00 | 103.20 | 120.40 | 128.40 | 0.00 | - | 2 | 5 | 57.47% |
| ISRG241018C00330000 | 2024-06-21 12:12PM EDT | 330.00 | 109.92 | 115.60 | 123.50 | 0.00 | - | 1 | 17 | 55.66% |
| ISRG241018C00335000 | 2024-06-17 12:48PM EDT | 335.00 | 103.01 | 110.90 | 118.90 | 0.00 | - | 5 | 10 | 54.39% |
| ISRG241018C00340000 | 2024-06-12 11:18AM EDT | 340.00 | 97.00 | 106.50 | 113.80 | 0.00 | - | 2 | 38 | 52.23% |
| ISRG241018C00345000 | 2024-06-18 11:53AM EDT | 345.00 | 98.80 | 103.30 | 107.20 | 0.00 | - | 3 | 6 | 47.46% |
| ISRG241018C00350000 | 2024-06-25 3:57PM EDT | 350.00 | 103.00 | 96.80 | 102.50 | 0.00 | - | 3 | 11 | 46.10% |
| ISRG241018C00355000 | 2024-05-29 12:05PM EDT | 355.00 | 61.10 | 93.50 | 98.00 | 0.00 | - | 2 | 2 | 45.06% |
| ISRG241018C00360000 | 2024-06-24 2:52PM EDT | 360.00 | 80.73 | 89.60 | 93.90 | 0.00 | - | 4 | 9 | 44.62% |
| ISRG241018C00365000 | 2024-06-07 2:46PM EDT | 365.00 | 68.50 | 84.60 | 88.50 | 0.00 | - | 15 | 20 | 42.08% |
| ISRG241018C00370000 | 2024-06-26 2:54PM EDT | 370.00 | 82.60 | 82.10 | 83.80 | +10.59 | +14.71% | 1 | 15 | 40.64% |
| ISRG241018C00375000 | 2024-06-14 10:10AM EDT | 375.00 | 60.50 | 77.60 | 79.40 | 0.00 | - | 1 | 16 | 39.62% |
| ISRG241018C00380000 | 2024-06-21 2:18PM EDT | 380.00 | 65.79 | 71.10 | 75.90 | 0.00 | - | 1 | 162 | 39.82% |
| ISRG241018C00385000 | 2024-06-25 12:30PM EDT | 385.00 | 64.35 | 66.50 | 70.80 | 0.00 | - | 1 | 28 | 37.72% |
| ISRG241018C00390000 | 2024-06-14 12:54PM EDT | 390.00 | 52.60 | 64.20 | 66.80 | 0.00 | - | 1 | 77 | 37.06% |
| ISRG241018C00395000 | 2024-06-24 10:45AM EDT | 395.00 | 53.00 | 58.80 | 62.70 | 0.00 | - | 1 | 95 | 36.20% |
| ISRG241018C00400000 | 2024-06-25 2:19PM EDT | 400.00 | 57.60 | 54.70 | 59.00 | -0.10 | -0.17% | 1 | 245 | 35.76% |
| ISRG241018C00405000 | 2024-06-12 3:18PM EDT | 405.00 | 45.07 | 53.70 | 55.40 | 0.00 | - | 12 | 54 | 35.32% |
| ISRG241018C00410000 | 2024-06-26 12:16PM EDT | 410.00 | 51.00 | 47.50 | 51.20 | +1.53 | +3.09% | 1 | 96 | 34.09% |
| ISRG241018C00415000 | 2024-06-26 1:55PM EDT | 415.00 | 46.99 | 43.80 | 47.90 | -0.21 | -0.44% | 3 | 125 | 33.80% |
| ISRG241018C00420000 | 2024-06-26 11:52AM EDT | 420.00 | 43.62 | 41.70 | 44.50 | +8.12 | +22.87% | 3 | 86 | 33.29% |
| ISRG241018C00425000 | 2024-06-24 2:08PM EDT | 425.00 | 34.87 | 40.10 | 41.30 | 0.00 | - | 2 | 118 | 32.87% |
| ISRG241018C00430000 | 2024-06-25 3:40PM EDT | 430.00 | 37.43 | 34.20 | 38.00 | 0.00 | - | 3 | 218 | 32.24% |
| ISRG241018C00435000 | 2024-06-25 2:49PM EDT | 435.00 | 33.40 | 33.90 | 35.10 | 0.00 | - | 2 | 105 | 31.90% |
| ISRG241018C00440000 | 2024-06-26 11:19AM EDT | 440.00 | 31.00 | 31.30 | 32.20 | -1.47 | -4.53% | 3 | 83 | 31.44% |
| ISRG241018C00445000 | 2024-06-26 2:03PM EDT | 445.00 | 29.10 | 28.70 | 29.40 | +0.14 | +0.48% | 9 | 35 | 30.96% |
| ISRG241018C00450000 | 2024-06-26 12:15PM EDT | 450.00 | 26.24 | 26.10 | 27.00 | -0.68 | -2.53% | 3 | 110 | 30.76% |
| ISRG241018C00455000 | 2024-06-25 2:10PM EDT | 455.00 | 23.60 | 23.70 | 24.60 | -0.02 | -0.08% | 1 | 38 | 30.43% |
| ISRG241018C00460000 | 2024-06-26 3:32PM EDT | 460.00 | 21.60 | 21.50 | 22.20 | -0.75 | -3.36% | 2 | 167 | 29.97% |
| ISRG241018C00465000 | 2024-06-18 12:04PM EDT | 465.00 | 19.30 | 19.60 | 22.60 | +1.50 | +8.43% | 1 | 86 | 32.27% |
| ISRG241018C00470000 | 2024-06-26 1:27PM EDT | 470.00 | 18.27 | 17.70 | 18.50 | +2.90 | +18.87% | 3 | 61 | 29.79% |
| ISRG241018C00475000 | 2024-06-26 1:27PM EDT | 475.00 | 16.51 | 15.80 | 16.50 | +3.53 | +27.20% | 2 | 75 | 29.34% |
| ISRG241018C00480000 | 2024-06-26 12:32PM EDT | 480.00 | 14.99 | 14.30 | 14.90 | +3.19 | +27.03% | 1 | 91 | 29.19% |
| ISRG241018C00490000 | 2024-06-26 12:19PM EDT | 490.00 | 11.80 | 11.40 | 12.00 | -0.02 | -0.17% | 1 | 63 | 28.84% |
| ISRG241018C00500000 | 2024-06-26 12:19PM EDT | 500.00 | 9.40 | 9.10 | 9.50 | -0.21 | -2.19% | 1 | 45 | 28.45% |
| ISRG241018C00520000 | 2024-06-26 1:57PM EDT | 520.00 | 5.75 | 5.50 | 6.00 | +0.09 | +1.59% | 47 | 65 | 28.17% |
| ISRG241018C00540000 | 2024-06-26 3:31PM EDT | 540.00 | 3.50 | 3.30 | 3.70 | +1.15 | +48.94% | 7 | 17 | 28.02% |
| ISRG241018C00560000 | 2024-06-07 11:20AM EDT | 560.00 | 1.40 | 1.90 | 2.30 | 0.00 | - | 1 | 3 | 28.12% |
| ISRG241018C00580000 | 2024-06-25 12:07PM EDT | 580.00 | 0.90 | 1.10 | 1.45 | 0.00 | - | 11 | 88 | 28.39% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241018P00185000 | 2024-05-30 1:23PM EDT | 185.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 100 | 100 | 70.56% |
| ISRG241018P00190000 | 2024-03-22 10:52AM EDT | 190.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 40 | 20 | 72.14% |
| ISRG241018P00195000 | 2024-06-24 9:30AM EDT | 195.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 129 | 55.96% |
| ISRG241018P00200000 | 2024-06-21 9:30AM EDT | 200.00 | 0.42 | 0.05 | 1.00 | 0.00 | - | 20 | 41 | 64.72% |
| ISRG241018P00230000 | 2024-04-17 10:34AM EDT | 230.00 | 0.87 | 0.25 | 3.20 | 0.00 | - | - | 10 | 65.70% |
| ISRG241018P00240000 | 2024-05-16 1:20PM EDT | 240.00 | 0.80 | 0.10 | 1.25 | 0.00 | - | 1 | 15 | 52.95% |
| ISRG241018P00250000 | 2024-06-21 9:30AM EDT | 250.00 | 0.64 | 0.10 | 4.10 | 0.00 | - | 10 | 38 | 60.56% |
| ISRG241018P00260000 | 2024-05-22 9:35AM EDT | 260.00 | 0.85 | 0.25 | 4.10 | 0.00 | - | 1 | 40 | 57.37% |
| ISRG241018P00270000 | 2024-06-10 10:06AM EDT | 270.00 | 0.85 | 0.15 | 4.10 | 0.00 | - | 2 | 18 | 53.63% |
| ISRG241018P00275000 | 2024-06-25 12:40PM EDT | 275.00 | 0.60 | 0.15 | 1.65 | 0.00 | - | 1 | 40 | 49.39% |
| ISRG241018P00280000 | 2024-05-28 11:35AM EDT | 280.00 | 1.50 | 0.15 | 1.70 | 0.00 | - | 1 | 7 | 48.07% |
| ISRG241018P00285000 | 2024-05-08 3:35PM EDT | 285.00 | 2.30 | 0.35 | 1.50 | 0.00 | - | 6 | 98 | 45.37% |
| ISRG241018P00290000 | 2024-06-10 3:40PM EDT | 290.00 | 1.07 | 0.20 | 1.70 | 0.00 | - | 20 | 57 | 44.92% |
| ISRG241018P00295000 | 2024-05-22 2:27PM EDT | 295.00 | 1.75 | 0.30 | 0.80 | 0.00 | - | 4 | 21 | 37.82% |
| ISRG241018P00300000 | 2024-06-24 11:01AM EDT | 300.00 | 0.72 | 0.40 | 2.20 | 0.00 | - | 1 | 37 | 44.15% |
| ISRG241018P00305000 | 2024-06-12 10:18AM EDT | 305.00 | 1.27 | 0.30 | 1.50 | 0.00 | - | 1 | 17 | 39.37% |
| ISRG241018P00310000 | 2024-06-04 2:16PM EDT | 310.00 | 2.10 | 0.35 | 0.85 | 0.00 | - | 1 | 96 | 34.14% |
| ISRG241018P00315000 | 2024-06-26 9:30AM EDT | 315.00 | 0.85 | 0.35 | 0.95 | -1.02 | -54.55% | 1 | 107 | 33.47% |
| ISRG241018P00320000 | 2024-06-13 9:53AM EDT | 320.00 | 1.40 | 0.45 | 1.05 | 0.00 | - | 1 | 135 | 32.74% |
| ISRG241018P00325000 | 2024-06-20 2:44PM EDT | 325.00 | 1.49 | 0.50 | 1.85 | 0.00 | - | 1 | 104 | 35.18% |
| ISRG241018P00330000 | 2024-06-24 1:26PM EDT | 330.00 | 1.60 | 0.60 | 2.00 | 0.00 | - | 15 | 126 | 34.33% |
| ISRG241018P00335000 | 2024-06-05 2:30PM EDT | 335.00 | 3.54 | 0.80 | 2.20 | 0.00 | - | 7 | 50 | 33.62% |
| ISRG241018P00340000 | 2024-06-24 11:36AM EDT | 340.00 | 2.13 | 1.15 | 1.90 | 0.00 | - | 1 | 229 | 31.12% |
| ISRG241018P00345000 | 2024-06-26 3:58PM EDT | 345.00 | 1.93 | 1.65 | 2.10 | -1.17 | -37.74% | 1 | 72 | 30.41% |
| ISRG241018P00350000 | 2024-06-24 9:30AM EDT | 350.00 | 2.91 | 1.90 | 2.30 | 0.00 | - | 3 | 124 | 29.65% |
| ISRG241018P00355000 | 2024-06-14 11:19AM EDT | 355.00 | 4.55 | 1.25 | 3.50 | 0.00 | - | 1 | 34 | 31.49% |
| ISRG241018P00360000 | 2024-06-25 1:54PM EDT | 360.00 | 3.10 | 2.70 | 3.00 | 0.00 | - | 1 | 102 | 28.74% |
| ISRG241018P00365000 | 2024-06-25 10:19AM EDT | 365.00 | 4.20 | 3.20 | 3.50 | 0.00 | - | 1 | 91 | 28.47% |
| ISRG241018P00370000 | 2024-06-24 1:14PM EDT | 370.00 | 4.89 | 3.60 | 4.00 | 0.00 | - | 1 | 72 | 28.07% |
| ISRG241018P00375000 | 2024-06-25 3:17PM EDT | 375.00 | 4.45 | 4.20 | 4.60 | 0.00 | - | 1 | 72 | 27.74% |
| ISRG241018P00380000 | 2024-06-25 1:29PM EDT | 380.00 | 5.70 | 4.90 | 5.30 | 0.00 | - | 5 | 341 | 27.46% |
| ISRG241018P00385000 | 2024-06-25 10:55AM EDT | 385.00 | 7.30 | 5.60 | 6.00 | 0.00 | - | 6 | 164 | 27.04% |
| ISRG241018P00390000 | 2024-06-25 3:41PM EDT | 390.00 | 6.84 | 6.40 | 9.60 | 0.00 | - | 1 | 290 | 30.79% |
| ISRG241018P00395000 | 2024-06-26 3:30PM EDT | 395.00 | 7.79 | 7.40 | 7.80 | -2.61 | -25.10% | 6 | 238 | 26.41% |
| ISRG241018P00400000 | 2024-06-25 2:25PM EDT | 400.00 | 8.80 | 8.50 | 8.90 | 0.00 | - | 3 | 58 | 26.16% |
| ISRG241018P00405000 | 2024-06-26 3:30PM EDT | 405.00 | 10.07 | 9.60 | 13.00 | -3.43 | -25.41% | 6 | 41 | 29.53% |
| ISRG241018P00410000 | 2024-06-25 12:55PM EDT | 410.00 | 12.71 | 10.90 | 11.40 | 0.00 | - | 1 | 106 | 25.59% |
| ISRG241018P00415000 | 2024-06-21 3:47PM EDT | 415.00 | 15.13 | 12.30 | 15.80 | 0.00 | - | 6 | 41 | 28.71% |
| ISRG241018P00420000 | 2024-06-25 3:43PM EDT | 420.00 | 14.30 | 13.80 | 14.40 | 0.00 | - | 2 | 76 | 25.00% |
| ISRG241018P00425000 | 2024-06-26 3:51PM EDT | 425.00 | 14.80 | 15.50 | 16.20 | -4.29 | -22.47% | 10 | 19 | 24.81% |
| ISRG241018P00430000 | 2024-06-25 2:39PM EDT | 430.00 | 18.40 | 17.30 | 18.80 | 0.00 | - | 3 | 9 | 25.29% |
| ISRG241018P00435000 | 2024-06-26 3:31PM EDT | 435.00 | 20.15 | 19.30 | 21.50 | -4.57 | -18.49% | 15 | 8 | 25.69% |
| ISRG241018P00440000 | 2024-06-25 3:55PM EDT | 440.00 | 23.50 | 21.40 | 24.00 | 0.00 | - | 3 | 9 | 25.70% |
| ISRG241018P00450000 | 2024-06-18 11:44AM EDT | 450.00 | 31.90 | 26.30 | 27.20 | 0.00 | - | - | 5 | 23.43% |
| ISRG241018P00455000 | 2024-03-19 12:22PM EDT | 455.00 | 72.30 | 81.30 | 88.30 | 0.00 | - | 2 | 1 | 79.03% |
| ISRG241018P00465000 | 2024-05-16 2:47PM EDT | 465.00 | 68.85 | 43.10 | 50.70 | 0.00 | - | - | 1 | 38.09% |
| ISRG241018P00470000 | 2024-05-09 9:50AM EDT | 470.00 | 88.62 | 55.70 | 60.40 | 0.00 | - | 2 | 0 | 44.73% |
| ISRG241018P00475000 | 2024-05-15 12:29PM EDT | 475.00 | 80.23 | 51.10 | 55.60 | 0.00 | - | 2 | 1 | 36.41% |
| ISRG241018P00480000 | 2024-03-01 2:26PM EDT | 480.00 | 86.20 | 83.30 | 87.20 | 0.00 | - | 1 | 1 | 63.40% |
| ISRG241018P00490000 | 2024-05-16 2:45PM EDT | 490.00 | 92.83 | 65.00 | 69.40 | 0.00 | - | 2 | 0 | 39.98% |
| ISRG241018P00500000 | 2024-06-11 11:17AM EDT | 500.00 | 83.08 | 59.70 | 63.30 | 0.00 | - | - | 0 | 23.50% |
| ISRG241018P00520000 | 2024-06-20 11:18AM EDT | 520.00 | 88.40 | 74.20 | 81.30 | 0.00 | - | - | 0 | 24.54% |
| ISRG241018P00580000 | 2024-05-16 2:47PM EDT | 580.00 | 182.25 | 150.80 | 158.40 | 0.00 | - | 4 | 0 | 56.39% |
| ISRG241018P00600000 | 2024-06-20 11:18AM EDT | 600.00 | 168.39 | 153.30 | 161.00 | 0.00 | - | - | 0 | 37.67% |
| ISRG241018P00620000 | 2024-06-11 11:17AM EDT | 620.00 | 202.92 | 173.20 | 181.20 | 0.00 | - | - | 0 | 41.11% |
© 2024 Yahoo. Todos los derechos reservados.