Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.391,21 +971,15 (+1,56%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:400.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524C00400000 | 2024-05-24 3:53PM EDT | 2024-05-24 | 5.21 | 3.90 | 6.00 | +3.56 | +215.76% | 103 | 425 | 35.28% |
| ISRG240531C00400000 | 2024-05-24 10:40AM EDT | 2024-05-31 | 7.10 | 7.10 | 7.60 | +3.15 | +79.75% | 23 | 49 | 20.15% |
| ISRG240607C00400000 | 2024-05-24 3:00PM EDT | 2024-06-07 | 10.30 | 9.10 | 12.70 | +4.30 | +71.67% | 20 | 36 | 31.01% |
| ISRG240614C00400000 | 2024-05-24 10:39AM EDT | 2024-06-14 | 13.40 | 11.30 | 13.10 | +4.60 | +52.27% | 6 | 29 | 26.64% |
| ISRG240621C00400000 | 2024-05-24 3:40PM EDT | 2024-06-21 | 13.80 | 13.20 | 13.70 | +4.10 | +42.27% | 50 | 836 | 24.55% |
| ISRG240628C00400000 | 2024-05-22 2:22PM EDT | 2024-06-28 | 13.60 | 14.40 | 18.50 | 0.00 | - | 7 | 7 | 31.66% |
| ISRG240719C00400000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 21.38 | 20.80 | 21.30 | +4.26 | +24.88% | 17 | 356 | 29.61% |
| ISRG241018C00400000 | 2024-05-24 1:38PM EDT | 2024-10-18 | 35.30 | 33.80 | 35.10 | +1.56 | +4.62% | 3 | 180 | 31.95% |
| ISRG250117C00400000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 46.20 | 45.20 | 47.30 | +4.12 | +9.79% | 3 | 422 | 34.62% |
| ISRG250620C00400000 | 2024-05-23 10:30AM EDT | 2025-06-20 | 61.95 | 61.30 | 64.70 | 0.00 | - | 1 | 19 | 37.59% |
| ISRG260116C00400000 | 2024-05-23 11:41AM EDT | 2026-01-16 | 80.90 | 79.00 | 84.00 | 0.00 | - | 1 | 31 | 39.94% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524P00400000 | 2024-05-24 3:44PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.50 | -4.22 | -98.14% | 135 | 170 | 24.85% |
| ISRG240531P00400000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 2.35 | 2.05 | 2.45 | -4.35 | -64.93% | 151 | 43 | 18.78% |
| ISRG240607P00400000 | 2024-05-24 1:16PM EDT | 2024-06-07 | 3.90 | 4.00 | 4.50 | -1.80 | -31.58% | 5 | 26 | 20.42% |
| ISRG240614P00400000 | 2024-05-24 2:45PM EDT | 2024-06-14 | 5.50 | 5.60 | 6.20 | -1.00 | -15.38% | 18 | 4 | 21.33% |
| ISRG240621P00400000 | 2024-05-24 2:19PM EDT | 2024-06-21 | 6.89 | 6.90 | 7.30 | -4.01 | -36.79% | 84 | 137 | 21.06% |
| ISRG240719P00400000 | 2024-05-24 3:45PM EDT | 2024-07-19 | 13.06 | 12.70 | 13.10 | -3.39 | -20.61% | 17 | 118 | 24.29% |
| ISRG241018P00400000 | 2024-05-24 3:45PM EDT | 2024-10-18 | 21.70 | 20.60 | 21.60 | -0.40 | -1.81% | 4 | 39 | 23.45% |
| ISRG250117P00400000 | 2024-05-20 3:47PM EDT | 2025-01-17 | 31.70 | 26.30 | 28.70 | 0.00 | - | 50 | 199 | 23.96% |
| ISRG250321P00400000 | 2024-05-22 9:59AM EDT | 2025-03-21 | 33.60 | 31.30 | 34.50 | 0.00 | - | 2 | 2 | 25.32% |
| ISRG250620P00400000 | 2024-05-08 2:49PM EDT | 2025-06-20 | 47.70 | 36.10 | 41.00 | 0.00 | - | 12 | 35 | 26.14% |
| ISRG260116P00400000 | 2024-05-09 1:12PM EDT | 2026-01-16 | 53.58 | 44.50 | 47.20 | 0.00 | - | 1 | 2 | 24.14% |
© 2024 Yahoo. Tutti i diritti riservati.