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 comprapor5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240705C00315000 | 2024-06-18 12:59PM EDT | 315.00 | 121.70 | 118.50 | 126.00 | 0.00 | - | 5 | 3 | 156.15% |
| ISRG240705C00365000 | 2024-05-30 10:20AM EDT | 365.00 | 46.66 | 76.10 | 84.00 | 0.00 | - | 3 | 3 | 176.38% |
| ISRG240705C00370000 | 2024-05-30 2:23PM EDT | 370.00 | 35.25 | 71.20 | 79.00 | 0.00 | - | 12 | 8 | 168.02% |
| ISRG240705C00375000 | 2024-05-30 2:23PM EDT | 375.00 | 30.90 | 66.30 | 74.00 | 0.00 | - | 4 | 4 | 159.64% |
| ISRG240705C00380000 | 2024-06-06 3:55PM EDT | 380.00 | 41.20 | 53.60 | 61.10 | 0.00 | - | - | 1 | 78.81% |
| ISRG240705C00385000 | 2024-06-14 11:11AM EDT | 385.00 | 40.22 | 48.60 | 56.10 | 0.00 | - | - | 1 | 72.90% |
| ISRG240705C00395000 | 2024-06-28 12:00PM EDT | 395.00 | 51.10 | 38.70 | 46.10 | 0.00 | - | 1 | 15 | 61.69% |
| ISRG240705C00400000 | 2024-06-18 12:59PM EDT | 400.00 | 38.26 | 33.70 | 41.20 | 0.00 | - | 5 | 11 | 56.30% |
| ISRG240705C00402500 | 2024-06-28 2:56PM EDT | 402.50 | 42.10 | 31.20 | 38.70 | 0.00 | - | 1 | 1 | 53.25% |
| ISRG240705C00405000 | 2024-06-18 3:36PM EDT | 405.00 | 31.20 | 28.80 | 36.20 | 0.00 | - | 10 | 15 | 50.73% |
| ISRG240705C00407500 | 2024-06-24 10:51AM EDT | 407.50 | 24.95 | 26.20 | 33.70 | 0.00 | - | 2 | 1 | 77.21% |
| ISRG240705C00410000 | 2024-06-14 1:53PM EDT | 410.00 | 19.29 | 23.70 | 31.20 | 0.00 | - | 1 | 9 | 73.16% |
| ISRG240705C00415000 | 2024-06-28 1:06PM EDT | 415.00 | 31.42 | 18.70 | 26.20 | 0.00 | - | 4 | 11 | 64.89% |
| ISRG240705C00420000 | 2024-07-01 10:39AM EDT | 420.00 | 25.25 | 14.20 | 18.60 | +1.67 | +7.08% | 1 | 21 | 39.97% |
| ISRG240705C00422500 | 2024-06-21 1:10PM EDT | 422.50 | 13.20 | 12.60 | 16.20 | 0.00 | - | 3 | 5 | 36.83% |
| ISRG240705C00425000 | 2024-06-28 3:26PM EDT | 425.00 | 19.74 | 9.30 | 13.90 | 0.00 | - | 2 | 6 | 34.14% |
| ISRG240705C00427500 | 2024-06-26 12:52PM EDT | 427.50 | 17.45 | 9.10 | 11.20 | 0.00 | - | 1 | 13 | 28.83% |
| ISRG240705C00430000 | 2024-07-01 1:16PM EDT | 430.00 | 8.10 | 7.30 | 8.80 | -9.10 | -52.91% | 2 | 37 | 25.13% |
| ISRG240705C00432500 | 2024-07-01 1:00PM EDT | 432.50 | 7.07 | 5.60 | 6.30 | -7.09 | -50.07% | 12 | 1 | 20.53% |
| ISRG240705C00435000 | 2024-07-01 3:59PM EDT | 435.00 | 4.60 | 4.00 | 4.60 | -6.60 | -58.93% | 47 | 35 | 19.41% |
| ISRG240705C00437500 | 2024-07-01 3:54PM EDT | 437.50 | 3.00 | 2.70 | 3.20 | -6.33 | -67.85% | 37 | 5 | 18.62% |
| ISRG240705C00440000 | 2024-07-01 3:59PM EDT | 440.00 | 2.00 | 1.65 | 2.15 | -5.43 | -73.08% | 46 | 109 | 18.25% |
| ISRG240705C00442500 | 2024-07-01 3:58PM EDT | 442.50 | 1.30 | 0.95 | 1.35 | -3.10 | -70.45% | 58 | 19 | 17.84% |
| ISRG240705C00445000 | 2024-07-01 3:49PM EDT | 445.00 | 0.82 | 0.50 | 0.90 | -2.38 | -74.37% | 57 | 56 | 18.30% |
| ISRG240705C00447500 | 2024-07-01 2:45PM EDT | 447.50 | 0.35 | 0.40 | 0.60 | -3.15 | -90.00% | 41 | 5 | 18.85% |
| ISRG240705C00450000 | 2024-07-01 3:38PM EDT | 450.00 | 0.35 | 0.25 | 0.45 | -1.88 | -84.30% | 319 | 61 | 20.04% |
| ISRG240705C00452500 | 2024-07-01 10:25AM EDT | 452.50 | 0.90 | 0.15 | 0.30 | -0.95 | -51.35% | 1 | 14 | 20.58% |
| ISRG240705C00455000 | 2024-07-01 10:43AM EDT | 455.00 | 0.20 | 0.10 | 0.25 | -0.75 | -78.95% | 3 | 29 | 22.07% |
| ISRG240705C00460000 | 2024-07-01 1:29PM EDT | 460.00 | 0.10 | 0.10 | 0.20 | -0.40 | -80.00% | 46 | 60 | 25.44% |
| ISRG240705C00465000 | 2024-07-01 11:56AM EDT | 465.00 | 0.10 | 0.05 | 0.50 | -0.29 | -74.36% | 1 | 16 | 35.43% |
| ISRG240705C00470000 | 2024-06-28 3:47PM EDT | 470.00 | 0.27 | 0.05 | 0.90 | +0.12 | +80.00% | 3 | 11 | 45.70% |
| ISRG240705C00500000 | 2024-07-01 2:22PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 17 | 33 | 46.48% |
| ISRG240705C00505000 | 2024-07-01 10:17AM EDT | 505.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 41 | 49.41% |
| ISRG240705C00510000 | 2024-06-27 3:04PM EDT | 510.00 | 0.10 | 0.00 | 3.10 | 0.00 | - | - | 12 | 90.53% |
| ISRG240705C00520000 | 2024-06-26 9:51AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 53.91% |
| ISRG240705C00530000 | 2024-06-25 11:36AM EDT | 530.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 32 | 59.38% |
| ISRG240705C00540000 | 2024-06-27 10:25AM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 23 | 64.45% |
Opciones de ventapor5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240705P00320000 | 2024-06-21 12:23PM EDT | 320.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 154.10% |
| ISRG240705P00325000 | 2024-06-25 9:40AM EDT | 325.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 15 | 150.59% |
| ISRG240705P00330000 | 2024-06-25 12:23PM EDT | 330.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 13 | 97.27% |
| ISRG240705P00335000 | 2024-06-25 11:07AM EDT | 335.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 24 | 92.58% |
| ISRG240705P00340000 | 2024-06-26 9:51AM EDT | 340.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 3 | 131.25% |
| ISRG240705P00350000 | 2024-06-27 10:28AM EDT | 350.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 3 | 118.65% |
| ISRG240705P00360000 | 2024-06-27 3:41PM EDT | 360.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 67.19% |
| ISRG240705P00365000 | 2024-06-27 12:20PM EDT | 365.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 55.86% |
| ISRG240705P00370000 | 2024-06-14 3:19PM EDT | 370.00 | 0.26 | 0.00 | 2.60 | 0.00 | - | 5 | 11 | 93.95% |
| ISRG240705P00375000 | 2024-06-10 11:10AM EDT | 375.00 | 0.72 | 0.00 | 0.55 | 0.00 | - | 1 | 17 | 65.23% |
| ISRG240705P00380000 | 2024-07-01 3:26PM EDT | 380.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 62 | 24 | 70.90% |
| ISRG240705P00385000 | 2024-06-17 11:54AM EDT | 385.00 | 0.05 | 0.00 | 0.60 | -0.25 | -83.33% | 40 | 41 | 56.25% |
| ISRG240705P00390000 | 2024-06-17 1:54PM EDT | 390.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 21 | 55.25% |
| ISRG240705P00395000 | 2024-06-13 11:42AM EDT | 395.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 2 | 14 | 53.05% |
| ISRG240705P00400000 | 2024-07-01 10:34AM EDT | 400.00 | 0.05 | 0.00 | 0.30 | -0.25 | -83.33% | 3 | 21 | 41.50% |
| ISRG240705P00402500 | 2024-06-21 2:36PM EDT | 402.50 | 0.48 | 0.05 | 4.00 | 0.00 | - | 1 | 1 | 61.79% |
| ISRG240705P00405000 | 2024-06-28 3:47PM EDT | 405.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 14 | 24 | 38.67% |
| ISRG240705P00407500 | 2024-06-25 12:42PM EDT | 407.50 | 0.32 | 0.05 | 1.20 | 0.00 | - | - | 8 | 47.00% |
| ISRG240705P00410000 | 2024-07-01 2:52PM EDT | 410.00 | 0.12 | 0.05 | 2.65 | +0.05 | +71.43% | 6 | 19 | 56.76% |
| ISRG240705P00412500 | 2024-06-28 10:25AM EDT | 412.50 | 0.10 | 0.05 | 0.30 | -0.09 | -47.37% | 5 | 2 | 29.05% |
| ISRG240705P00415000 | 2024-06-25 11:15AM EDT | 415.00 | 0.76 | 0.00 | 4.00 | 0.00 | - | 20 | 52 | 58.77% |
| ISRG240705P00417500 | 2024-06-27 2:05PM EDT | 417.50 | 0.25 | 0.10 | 4.00 | 0.00 | - | 5 | 16 | 54.72% |
| ISRG240705P00420000 | 2024-07-01 1:29PM EDT | 420.00 | 0.25 | 0.10 | 2.75 | -0.12 | -32.43% | 107 | 22 | 42.63% |
| ISRG240705P00422500 | 2024-07-01 3:20PM EDT | 422.50 | 0.30 | 0.20 | 0.50 | +0.05 | +20.00% | 17 | 58 | 21.24% |
| ISRG240705P00425000 | 2024-07-01 3:57PM EDT | 425.00 | 0.42 | 0.35 | 2.05 | -0.10 | -19.23% | 13 | 40 | 30.29% |
| ISRG240705P00427500 | 2024-07-01 3:29PM EDT | 427.50 | 0.65 | 0.60 | 0.90 | +0.27 | +71.05% | 46 | 54 | 18.65% |
| ISRG240705P00430000 | 2024-07-01 1:04PM EDT | 430.00 | 0.96 | 0.95 | 1.30 | +0.31 | +47.69% | 101 | 183 | 17.75% |
| ISRG240705P00432500 | 2024-07-01 1:58PM EDT | 432.50 | 1.75 | 1.60 | 1.85 | +0.60 | +52.17% | 14 | 30 | 16.75% |
| ISRG240705P00435000 | 2024-07-01 2:45PM EDT | 435.00 | 3.45 | 2.35 | 2.85 | +1.75 | +102.94% | 29 | 56 | 16.88% |
| ISRG240705P00437500 | 2024-07-01 3:37PM EDT | 437.50 | 3.30 | 3.50 | 4.10 | +0.90 | +37.50% | 32 | 10 | 16.83% |
| ISRG240705P00440000 | 2024-07-01 3:49PM EDT | 440.00 | 4.75 | 5.00 | 5.60 | +1.65 | +53.23% | 39 | 69 | 16.59% |
| ISRG240705P00442500 | 2024-07-01 1:21PM EDT | 442.50 | 7.31 | 6.60 | 10.20 | +3.01 | +70.00% | 29 | 45 | 32.19% |
| ISRG240705P00445000 | 2024-07-01 12:09PM EDT | 445.00 | 10.80 | 7.10 | 12.70 | +6.30 | +140.00% | 8 | 52 | 36.57% |
| ISRG240705P00447500 | 2024-07-01 3:28PM EDT | 447.50 | 11.20 | 10.20 | 15.20 | +6.32 | +129.51% | 13 | 41 | 40.70% |
| ISRG240705P00450000 | 2024-06-28 2:48PM EDT | 450.00 | 7.37 | 12.50 | 16.50 | 0.00 | - | 21 | 24 | 37.49% |
| ISRG240705P00452500 | 2024-06-27 3:55PM EDT | 452.50 | 9.60 | 13.80 | 19.30 | 0.00 | - | - | 6 | 42.94% |
© 2024 Yahoo. Todos los derechos reservados.