U.S. markets closed
F S&P 500
5,525.00 -18.50 (-0.33%) F Dow Jones
39,427.00 -113.00 (-0.29%) F Nasdaq
19,923.75 -88.75 (-0.44%) E-mini Russell 2000 Index Futur
2,035.00 -5.50 (-0.27%) Petróleo
80.52 -0.38 (-0.47%) 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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250321C00270000 | 2024-06-05 3:43PM EDT | 270.00 | 160.45 | 181.60 | 189.80 | 0.00 | - | - | 2 | 56.46% |
| ISRG250321C00300000 | 2024-05-20 11:40AM EDT | 300.00 | 121.10 | 147.60 | 154.60 | 0.00 | - | - | 2 | 45.86% |
| ISRG250321C00330000 | 2024-05-16 12:08PM EDT | 330.00 | 96.70 | 113.20 | 117.80 | 0.00 | - | - | 1 | 28.54% |
| ISRG250321C00340000 | 2024-06-20 12:10PM EDT | 340.00 | 113.80 | 120.00 | 126.30 | 0.00 | - | 1 | 1 | 46.91% |
| ISRG250321C00370000 | 2024-05-23 12:42PM EDT | 370.00 | 71.83 | 88.60 | 95.20 | 0.00 | - | - | 0 | 36.89% |
| ISRG250321C00380000 | 2024-06-05 3:09PM EDT | 380.00 | 73.30 | 88.70 | 94.90 | 0.00 | - | 1 | 1 | 41.80% |
| ISRG250321C00390000 | 2024-06-12 11:45AM EDT | 390.00 | 73.73 | 82.20 | 85.90 | 0.00 | - | 1 | 17 | 39.38% |
| ISRG250321C00400000 | 2024-06-25 1:03PM EDT | 400.00 | 72.40 | 76.60 | 78.50 | +2.40 | +3.43% | 1 | 2 | 38.10% |
| ISRG250321C00410000 | 2024-06-25 1:03PM EDT | 410.00 | 66.00 | 69.90 | 71.90 | +11.69 | +21.52% | 1 | 8 | 37.27% |
| ISRG250321C00420000 | 2024-06-17 2:40PM EDT | 420.00 | 57.00 | 62.00 | 66.30 | 0.00 | - | 1 | 2 | 36.97% |
| ISRG250321C00430000 | 2024-06-21 10:00AM EDT | 430.00 | 51.50 | 54.70 | 62.50 | 0.00 | - | 1 | 4 | 37.70% |
| ISRG250321C00440000 | 2024-06-18 12:01PM EDT | 440.00 | 49.00 | 51.50 | 55.30 | 0.00 | - | 5 | 4 | 35.94% |
| ISRG250321C00450000 | 2024-06-17 10:15AM EDT | 450.00 | 41.75 | 46.70 | 48.50 | +2.85 | +7.33% | 4 | 16 | 34.29% |
| ISRG250321C00460000 | 2024-06-25 11:53AM EDT | 460.00 | 39.50 | 42.20 | 43.90 | +10.40 | +35.74% | 36 | 20 | 33.92% |
| ISRG250321C00470000 | 2024-06-20 3:59PM EDT | 470.00 | 34.80 | 34.30 | 40.60 | 0.00 | - | - | 7 | 34.23% |
| ISRG250321C00480000 | 2024-06-17 1:42PM EDT | 480.00 | 28.00 | 30.30 | 37.30 | 0.00 | - | 12 | 41 | 34.36% |
| ISRG250321C00490000 | 2024-05-20 10:30AM EDT | 490.00 | 18.20 | 25.50 | 29.00 | 0.00 | - | - | 7 | 30.92% |
| ISRG250321C00500000 | 2024-06-24 12:13PM EDT | 500.00 | 23.50 | 25.50 | 29.30 | 0.00 | - | 1 | 13 | 33.14% |
| ISRG250321C00520000 | 2024-06-12 3:21PM EDT | 520.00 | 16.95 | 17.70 | 23.10 | 0.00 | - | - | 1 | 32.43% |
| ISRG250321C00540000 | 2024-06-25 1:50PM EDT | 540.00 | 15.20 | 15.30 | 16.80 | +4.25 | +38.81% | 56 | 51 | 30.86% |
| ISRG250321C00560000 | 2024-05-21 10:01AM EDT | 560.00 | 6.20 | 9.00 | 12.10 | 0.00 | - | - | 1 | 29.70% |
| ISRG250321C00600000 | 2024-06-05 1:16PM EDT | 600.00 | 4.77 | 6.60 | 11.10 | 0.00 | - | 2 | 1 | 33.70% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250321P00260000 | 2024-05-23 2:44PM EDT | 260.00 | 3.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 44.65% |
| ISRG250321P00270000 | 2024-06-18 9:30AM EDT | 270.00 | 2.45 | 0.00 | 4.40 | 0.00 | - | 1 | 6 | 41.14% |
| ISRG250321P00280000 | 2024-06-18 9:30AM EDT | 280.00 | 2.90 | 1.50 | 3.00 | 0.00 | - | 1 | 3 | 35.30% |
| ISRG250321P00290000 | 2024-06-18 9:30AM EDT | 290.00 | 3.40 | 0.20 | 6.50 | 0.00 | - | 1 | 18 | 40.24% |
| ISRG250321P00300000 | 2024-06-18 9:30AM EDT | 300.00 | 4.50 | 2.90 | 3.90 | 0.00 | - | 2 | 4 | 32.87% |
| ISRG250321P00310000 | 2024-06-11 1:12PM EDT | 310.00 | 6.35 | 2.15 | 4.70 | 0.00 | - | 5 | 12 | 32.17% |
| ISRG250321P00320000 | 2024-05-13 11:40AM EDT | 320.00 | 13.40 | 2.85 | 7.10 | 0.00 | - | 2 | 2 | 33.74% |
| ISRG250321P00330000 | 2024-06-18 9:30AM EDT | 330.00 | 7.70 | 5.20 | 6.70 | 0.00 | - | 1 | 23 | 30.78% |
| ISRG250321P00350000 | 2024-06-18 1:12PM EDT | 350.00 | 9.85 | 8.20 | 9.30 | 0.00 | - | 10 | 11 | 29.35% |
| ISRG250321P00360000 | 2024-06-26 2:32PM EDT | 360.00 | 10.90 | 10.00 | 11.00 | -0.70 | -6.03% | 4 | 4 | 28.76% |
| ISRG250321P00370000 | 2024-06-07 3:19PM EDT | 370.00 | 18.40 | 11.80 | 12.90 | 0.00 | - | 1 | 6 | 28.14% |
| ISRG250321P00390000 | 2024-06-25 11:53AM EDT | 390.00 | 18.68 | 15.80 | 17.60 | -17.42 | -48.25% | 73 | 43 | 27.00% |
| ISRG250321P00400000 | 2024-06-12 11:48AM EDT | 400.00 | 24.10 | 15.90 | 22.90 | 0.00 | - | 1 | 11 | 28.35% |
| ISRG250321P00410000 | 2024-06-04 2:31PM EDT | 410.00 | 36.20 | 19.30 | 25.10 | 0.00 | - | 2 | 2 | 27.02% |
| ISRG250321P00480000 | 2024-05-09 9:57AM EDT | 480.00 | 101.21 | 70.80 | 73.00 | 0.00 | - | 2 | 1 | 33.22% |
| ISRG250321P00500000 | 2024-06-11 11:15AM EDT | 500.00 | 87.70 | 65.90 | 72.90 | 0.00 | - | - | 1 | 23.28% |
| ISRG250321P00560000 | 2024-05-09 9:57AM EDT | 560.00 | 179.99 | 138.30 | 146.30 | 0.00 | - | 2 | 0 | 43.09% |
| ISRG250321P00620000 | 2024-06-11 11:15AM EDT | 620.00 | 203.60 | 173.20 | 181.20 | 0.00 | - | - | 0 | 26.85% |
© 2024 Yahoo. Todos los derechos reservados.