U.S. markets open in 3 hours 26 minutes
F S&P 500
5,429.00 +1.50 (+0.03%) F Dow Jones
38,625.00 -127.00 (-0.33%) F Nasdaq
19,594.00 +97.50 (+0.50%) E-mini Russell 2000 Index Futur
2,049.80 -10.20 (-0.50%) Petróleo
77.69 -0.81 (-1.03%) Oro
2,330.50 -24.30 (-1.03%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250620C00290000 | 2024-05-21 3:04PM EDT | 290.00 | 134.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG250620C00300000 | 2024-05-30 1:08PM EDT | 300.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250620C00330000 | 2024-05-15 10:30AM EDT | 330.00 | 100.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250620C00340000 | 2024-06-07 2:19PM EDT | 340.00 | 110.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ISRG250620C00350000 | 2024-06-07 10:21AM EDT | 350.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250620C00360000 | 2024-06-12 10:24AM EDT | 360.00 | 102.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250620C00370000 | 2024-05-21 3:07PM EDT | 370.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG250620C00380000 | 2024-06-04 2:23PM EDT | 380.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG250620C00390000 | 2024-06-12 11:16AM EDT | 390.00 | 83.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG250620C00400000 | 2024-06-12 10:55AM EDT | 400.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250620C00410000 | 2024-06-12 9:47AM EDT | 410.00 | 70.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250620C00420000 | 2024-06-12 12:43PM EDT | 420.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| ISRG250620C00430000 | 2024-06-12 12:36PM EDT | 430.00 | 59.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ISRG250620C00440000 | 2024-06-12 10:57AM EDT | 440.00 | 53.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ISRG250620C00450000 | 2024-06-12 12:37PM EDT | 450.00 | 49.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ISRG250620C00460000 | 2024-06-06 9:36AM EDT | 460.00 | 36.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ISRG250620C00470000 | 2024-04-02 10:57AM EDT | 470.00 | 31.10 | 19.20 | 22.60 | 0.00 | - | 4 | 7 | 22.21% |
| ISRG250620C00480000 | 2024-06-12 11:16AM EDT | 480.00 | 37.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG250620C00490000 | 2024-04-01 12:48PM EDT | 490.00 | 28.70 | 18.70 | 21.00 | 0.00 | - | - | 8 | 24.61% |
| ISRG250620C00500000 | 2024-06-12 1:16PM EDT | 500.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ISRG250620C00520000 | 2024-06-12 10:49AM EDT | 520.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG250620C00540000 | 2024-06-11 1:34PM EDT | 540.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ISRG250620C00560000 | 2024-05-07 1:49PM EDT | 560.00 | 10.00 | 13.90 | 15.60 | 0.00 | - | 51 | 42 | 30.29% |
| ISRG250620C00580000 | 2024-06-04 2:23PM EDT | 580.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250620P00200000 | 2024-05-16 11:19AM EDT | 200.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG250620P00210000 | 2024-04-24 12:34PM EDT | 210.00 | 3.58 | 0.00 | 8.40 | 0.00 | - | 1 | 5 | 56.36% |
| ISRG250620P00220000 | 2024-04-02 12:01PM EDT | 220.00 | 4.40 | 1.70 | 4.30 | 0.00 | - | - | 1 | 44.86% |
| ISRG250620P00230000 | 2024-05-14 11:40AM EDT | 230.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG250620P00240000 | 2024-05-20 3:47PM EDT | 240.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ISRG250620P00250000 | 2024-06-04 10:15AM EDT | 250.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG250620P00260000 | 2024-05-31 10:30AM EDT | 260.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG250620P00270000 | 2024-04-22 11:35AM EDT | 270.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG250620P00280000 | 2024-06-05 11:41AM EDT | 280.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG250620P00290000 | 2024-04-25 10:36AM EDT | 290.00 | 13.40 | 7.30 | 9.50 | 0.00 | - | 9 | 10 | 36.35% |
| ISRG250620P00300000 | 2024-06-03 9:43AM EDT | 300.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ISRG250620P00310000 | 2024-06-12 10:45AM EDT | 310.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG250620P00320000 | 2024-06-06 9:36AM EDT | 320.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG250620P00330000 | 2024-06-10 3:40PM EDT | 330.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ISRG250620P00340000 | 2024-05-17 3:52PM EDT | 340.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| ISRG250620P00350000 | 2024-06-05 3:15PM EDT | 350.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| ISRG250620P00360000 | 2024-06-12 3:15PM EDT | 360.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG250620P00370000 | 2024-06-12 11:16AM EDT | 370.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG250620P00380000 | 2024-06-11 1:45PM EDT | 380.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ISRG250620P00390000 | 2024-06-06 2:42PM EDT | 390.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ISRG250620P00400000 | 2024-06-11 1:45PM EDT | 400.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ISRG250620P00410000 | 2024-06-10 3:20PM EDT | 410.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ISRG250620P00420000 | 2024-05-15 12:10PM EDT | 420.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.