Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.368,41 +203,25 (+0,33%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG260116C00130000 | 2024-01-31 1:57PM EDT | 130.00 | 264.00 | 277.00 | 286.00 | 0.00 | - | 1 | 1 | 70.01% |
| ISRG260116C00135000 | 2023-12-26 1:50PM EDT | 135.00 | 216.05 | 250.10 | 257.90 | 0.00 | - | - | 18 | 0.00% |
| ISRG260116C00150000 | 2024-01-19 2:45PM EDT | 150.00 | 242.70 | 241.00 | 250.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00155000 | 2023-12-04 1:57PM EDT | 155.00 | 175.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00160000 | 2023-12-20 10:45AM EDT | 160.00 | 188.47 | 229.00 | 238.00 | 0.00 | - | 10 | 5 | 0.00% |
| ISRG260116C00165000 | 2023-11-29 2:18PM EDT | 165.00 | 170.31 | 188.90 | 196.20 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00170000 | 2023-11-28 1:40PM EDT | 170.00 | 166.79 | 184.10 | 194.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00175000 | 2023-11-09 2:39PM EDT | 175.00 | 129.65 | 156.00 | 164.20 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00180000 | 2024-05-03 10:17AM EDT | 180.00 | 220.50 | 235.00 | 244.00 | 0.00 | - | 2 | 5 | 63.32% |
| ISRG260116C00185000 | 2023-10-30 1:20PM EDT | 185.00 | 110.65 | 149.20 | 155.90 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00190000 | 2023-10-26 10:57AM EDT | 190.00 | 105.88 | 153.90 | 162.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00195000 | 2023-10-25 12:54PM EDT | 195.00 | 115.20 | 150.00 | 158.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00200000 | 2024-05-22 3:24PM EDT | 200.00 | 221.93 | 218.00 | 227.00 | 0.00 | - | 6 | 32 | 59.99% |
| ISRG260116C00210000 | 2023-12-28 3:28PM EDT | 210.00 | 159.00 | 186.00 | 195.00 | 0.00 | - | 2 | 2 | 32.19% |
| ISRG260116C00220000 | 2023-12-14 12:41PM EDT | 220.00 | 142.42 | 168.10 | 177.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG260116C00230000 | 2024-01-10 2:29PM EDT | 230.00 | 162.60 | 183.00 | 190.60 | 0.00 | - | 2 | 2 | 48.70% |
| ISRG260116C00240000 | 2023-10-30 1:27PM EDT | 240.00 | 76.00 | 109.90 | 116.70 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG260116C00250000 | 2024-01-24 4:53PM EDT | 250.00 | 156.15 | 170.20 | 174.90 | 0.00 | - | 1 | 4 | 47.18% |
| ISRG260116C00260000 | 2024-04-03 11:59AM EDT | 260.00 | 161.00 | 152.90 | 156.60 | 0.00 | - | 1 | 3 | 37.03% |
| ISRG260116C00270000 | 2024-05-30 12:17PM EDT | 270.00 | 166.47 | 160.40 | 166.30 | 0.00 | - | 2 | 10 | 50.78% |
| ISRG260116C00280000 | 2024-05-30 12:17PM EDT | 280.00 | 158.47 | 154.60 | 158.50 | 0.00 | - | 2 | 15 | 49.50% |
| ISRG260116C00290000 | 2024-03-21 10:46AM EDT | 290.00 | 146.63 | 119.90 | 123.20 | 0.00 | - | 1 | 25 | 27.32% |
| ISRG260116C00300000 | 2024-05-31 1:20PM EDT | 300.00 | 138.55 | 139.60 | 143.20 | +4.79 | +3.58% | 1 | 14 | 47.04% |
| ISRG260116C00310000 | 2024-04-03 2:22PM EDT | 310.00 | 124.75 | 116.50 | 120.40 | 0.00 | - | 1 | 4 | 35.85% |
| ISRG260116C00320000 | 2024-05-15 2:08PM EDT | 320.00 | 125.00 | 125.00 | 129.20 | 0.00 | - | 1 | 5 | 45.23% |
| ISRG260116C00330000 | 2024-05-22 9:58AM EDT | 330.00 | 123.50 | 118.60 | 121.60 | 0.00 | - | 1 | 23 | 43.87% |
| ISRG260116C00340000 | 2024-05-30 3:57PM EDT | 340.00 | 115.14 | 111.90 | 115.00 | 0.00 | - | 1 | 26 | 43.05% |
| ISRG260116C00350000 | 2024-05-30 3:57PM EDT | 350.00 | 108.64 | 105.40 | 108.20 | 0.00 | - | 6 | 35 | 42.05% |
| ISRG260116C00360000 | 2024-05-15 1:19PM EDT | 360.00 | 99.00 | 99.10 | 102.50 | 0.00 | - | 1 | 13 | 41.59% |
| ISRG260116C00370000 | 2024-05-20 2:12PM EDT | 370.00 | 94.00 | 93.20 | 96.30 | 0.00 | - | 1 | 29 | 40.78% |
| ISRG260116C00380000 | 2024-05-30 10:43AM EDT | 380.00 | 93.85 | 87.40 | 90.30 | 0.00 | - | 1 | 31 | 39.99% |
| ISRG260116C00390000 | 2024-05-28 2:47PM EDT | 390.00 | 83.00 | 82.30 | 84.90 | 0.00 | - | 4 | 157 | 39.44% |
| ISRG260116C00400000 | 2024-05-30 3:49PM EDT | 400.00 | 79.80 | 76.90 | 79.40 | 0.00 | - | 3 | 33 | 38.76% |
| ISRG260116C00410000 | 2024-05-28 11:12AM EDT | 410.00 | 71.60 | 71.60 | 74.40 | 0.00 | - | 2 | 19 | 38.24% |
| ISRG260116C00420000 | 2024-05-23 12:14PM EDT | 420.00 | 66.28 | 67.00 | 70.30 | -4.22 | -5.99% | 1 | 11 | 38.09% |
| ISRG260116C00430000 | 2024-04-25 2:17PM EDT | 430.00 | 51.90 | 64.00 | 67.20 | 0.00 | - | 1 | 5 | 38.34% |
| ISRG260116C00440000 | 2024-05-16 9:54AM EDT | 440.00 | 59.85 | 58.00 | 60.50 | 0.00 | - | 1 | 126 | 36.74% |
| ISRG260116C00450000 | 2024-05-23 2:43PM EDT | 450.00 | 53.27 | 54.10 | 56.60 | 0.00 | - | 1 | 21 | 36.42% |
| ISRG260116C00460000 | 2024-05-23 2:43PM EDT | 460.00 | 49.42 | 49.70 | 53.10 | 0.00 | - | 1 | 14 | 36.23% |
| ISRG260116C00470000 | 2024-05-20 11:10AM EDT | 470.00 | 48.50 | 44.90 | 48.80 | 0.00 | - | 2 | 5 | 35.55% |
| ISRG260116C00480000 | 2024-03-12 2:12PM EDT | 480.00 | 43.39 | 46.00 | 47.70 | 0.00 | - | 1 | 8 | 36.37% |
| ISRG260116C00490000 | 2024-03-25 1:30PM EDT | 490.00 | 43.10 | 31.30 | 34.00 | 0.00 | - | 2 | 7 | 30.79% |
| ISRG260116C00500000 | 2024-05-30 10:51AM EDT | 500.00 | 40.75 | 36.70 | 39.40 | 0.00 | - | 2 | 41 | 34.76% |
| ISRG260116C00520000 | 2024-05-31 12:55PM EDT | 520.00 | 30.70 | 30.60 | 32.90 | -1.52 | -4.72% | 1 | 22 | 33.71% |
| ISRG260116C00540000 | 2024-05-16 11:34AM EDT | 540.00 | 27.80 | 26.20 | 28.20 | 0.00 | - | 3 | 13 | 33.28% |
| ISRG260116C00560000 | 2024-05-03 2:02PM EDT | 560.00 | 19.39 | 22.10 | 24.00 | 0.00 | - | 2 | 25 | 32.84% |
| ISRG260116C00580000 | 2024-05-23 12:35PM EDT | 580.00 | 21.05 | 18.40 | 20.40 | 0.00 | - | 1 | 28 | 32.46% |
| ISRG260116C00600000 | 2024-05-29 1:44PM EDT | 600.00 | 16.75 | 15.40 | 17.40 | 0.00 | - | 1 | 3 | 32.18% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG260116P00130000 | 2024-05-13 11:50AM EDT | 130.00 | 1.20 | 0.30 | 3.70 | 0.00 | - | 2 | 8 | 55.71% |
| ISRG260116P00150000 | 2024-05-09 2:00PM EDT | 150.00 | 2.00 | 0.50 | 4.20 | 0.00 | - | 1 | 10 | 50.61% |
| ISRG260116P00155000 | 2023-12-19 3:17PM EDT | 155.00 | 4.23 | 1.25 | 8.30 | 0.00 | - | - | 2 | 50.56% |
| ISRG260116P00160000 | 2024-03-27 10:42AM EDT | 160.00 | 2.75 | 0.15 | 5.30 | 0.00 | - | 1 | 4 | 50.29% |
| ISRG260116P00170000 | 2024-03-05 12:51PM EDT | 170.00 | 3.09 | 1.50 | 4.80 | 0.00 | - | 1 | 2 | 46.24% |
| ISRG260116P00175000 | 2024-01-02 4:35PM EDT | 175.00 | 7.55 | 1.70 | 6.60 | 0.00 | - | 1 | 5 | 48.57% |
| ISRG260116P00180000 | 2024-05-09 2:03PM EDT | 180.00 | 2.90 | 1.15 | 5.20 | 0.00 | - | 1 | 8 | 44.39% |
| ISRG260116P00185000 | 2024-01-18 2:40PM EDT | 185.00 | 5.48 | 2.90 | 7.40 | 0.00 | - | 1 | 1 | 47.19% |
| ISRG260116P00190000 | 2024-05-15 12:50PM EDT | 190.00 | 3.85 | 1.30 | 5.70 | 0.00 | - | 1 | 3 | 42.77% |
| ISRG260116P00195000 | 2024-05-16 11:19AM EDT | 195.00 | 3.27 | 1.40 | 5.60 | 0.00 | - | 1 | 5 | 41.32% |
| ISRG260116P00200000 | 2024-05-01 2:51PM EDT | 200.00 | 5.05 | 1.65 | 6.20 | 0.00 | - | 1 | 19 | 41.16% |
| ISRG260116P00210000 | 2024-05-21 2:02PM EDT | 210.00 | 3.95 | 1.95 | 6.80 | 0.00 | - | 1 | 3 | 39.71% |
| ISRG260116P00220000 | 2024-04-26 1:08PM EDT | 220.00 | 6.70 | 3.40 | 5.70 | 0.00 | - | 3 | 9 | 35.63% |
| ISRG260116P00230000 | 2024-04-12 12:23PM EDT | 230.00 | 9.16 | 6.20 | 7.10 | 0.00 | - | 1 | 13 | 35.53% |
| ISRG260116P00240000 | 2024-04-05 10:31AM EDT | 240.00 | 10.20 | 8.10 | 9.10 | 0.00 | - | 1 | 16 | 35.91% |
| ISRG260116P00250000 | 2024-05-24 12:40PM EDT | 250.00 | 7.60 | 7.00 | 8.40 | 0.00 | - | 2 | 114 | 32.87% |
| ISRG260116P00260000 | 2024-04-23 9:32AM EDT | 260.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 6.25% |
| ISRG260116P00270000 | 2024-02-26 11:08AM EDT | 270.00 | 13.99 | 12.00 | 13.50 | 0.00 | - | 1 | 5 | 33.84% |
| ISRG260116P00280000 | 2024-05-31 12:24PM EDT | 280.00 | 12.50 | 11.00 | 12.60 | 0.00 | - | 1 | 47 | 30.82% |
| ISRG260116P00290000 | 2024-05-21 10:10AM EDT | 290.00 | 14.30 | 12.60 | 14.30 | 0.00 | - | 1 | 24 | 30.17% |
| ISRG260116P00300000 | 2024-05-31 10:07AM EDT | 300.00 | 15.20 | 14.60 | 16.20 | -0.80 | -5.00% | 1 | 57 | 29.55% |
| ISRG260116P00310000 | 2024-05-23 12:15PM EDT | 310.00 | 17.80 | 13.80 | 18.30 | 0.00 | - | 2 | 41 | 28.95% |
| ISRG260116P00320000 | 2024-05-07 10:04AM EDT | 320.00 | 23.90 | 18.90 | 20.70 | 0.00 | - | 8 | 16 | 28.43% |
| ISRG260116P00330000 | 2024-05-23 12:11PM EDT | 330.00 | 22.60 | 21.50 | 23.10 | 0.00 | - | 1 | 13 | 27.78% |
| ISRG260116P00340000 | 2024-05-28 9:43AM EDT | 340.00 | 25.00 | 23.30 | 25.90 | 0.00 | - | 12 | 21 | 27.25% |
| ISRG260116P00350000 | 2024-05-23 3:00PM EDT | 350.00 | 30.00 | 27.30 | 28.90 | 0.00 | - | 1 | 17 | 26.71% |
| ISRG260116P00360000 | 2024-05-23 12:11PM EDT | 360.00 | 31.50 | 30.30 | 31.80 | 0.00 | - | 1 | 15 | 25.98% |
| ISRG260116P00370000 | 2024-05-20 9:30AM EDT | 370.00 | 36.98 | 34.10 | 35.80 | 0.00 | - | 1 | 19 | 25.71% |
| ISRG260116P00380000 | 2024-05-20 9:30AM EDT | 380.00 | 40.32 | 37.50 | 39.50 | 0.00 | - | 1 | 51 | 25.14% |
| ISRG260116P00390000 | 2024-05-15 11:38AM EDT | 390.00 | 45.60 | 41.40 | 43.50 | 0.00 | - | 1 | 19 | 24.59% |
| ISRG260116P00400000 | 2024-05-28 9:30AM EDT | 400.00 | 45.50 | 45.80 | 47.90 | 0.00 | - | 2 | 4 | 24.10% |
| ISRG260116P00410000 | 2024-05-09 1:12PM EDT | 410.00 | 58.58 | 50.00 | 53.40 | 0.00 | - | 1 | 33 | 24.00% |
| ISRG260116P00420000 | 2024-05-16 2:50PM EDT | 420.00 | 59.10 | 55.50 | 57.30 | 0.00 | - | 2 | 10 | 22.97% |
| ISRG260116P00430000 | 2024-04-18 3:58PM EDT | 430.00 | 79.80 | 59.90 | 65.70 | 0.00 | - | 7 | 7 | 23.99% |
| ISRG260116P00440000 | 2024-02-08 1:48PM EDT | 440.00 | 79.40 | 75.00 | 78.60 | 0.00 | - | 2 | 2 | 27.10% |
| ISRG260116P00450000 | 2023-11-29 12:36PM EDT | 450.00 | 138.30 | 118.70 | 124.30 | 0.00 | - | - | 2 | 46.16% |
| ISRG260116P00460000 | 2024-05-20 2:11PM EDT | 460.00 | 82.00 | 74.00 | 80.30 | 0.00 | - | 4 | 5 | 20.93% |
| ISRG260116P00500000 | 2024-04-30 9:59AM EDT | 500.00 | 131.00 | 103.30 | 106.20 | 0.00 | - | - | 1 | 17.28% |
© 2024 Yahoo. Tutti i diritti riservati.