Italia markets close in 5 hours 53 minutes
FTSE MIB
33.891,99 +262,78 (+0,78%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,88 +0,77 (+0,99%) Bitcoin EUR
60.576,62 +1.430,05 (+2,42%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510C00315000 | 2024-05-02 12:43PM EDT | 315.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG240510C00350000 | 2024-04-22 9:30AM EDT | 350.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240510C00355000 | 2024-04-19 11:17AM EDT | 355.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240510C00360000 | 2024-04-26 12:13PM EDT | 360.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ISRG240510C00365000 | 2024-05-03 12:17PM EDT | 365.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG240510C00367500 | 2024-04-29 2:32PM EDT | 367.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240510C00370000 | 2024-05-03 12:55PM EDT | 370.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240510C00372500 | 2024-05-03 3:38PM EDT | 372.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240510C00375000 | 2024-05-03 10:29AM EDT | 375.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ISRG240510C00377500 | 2024-05-02 10:55AM EDT | 377.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240510C00380000 | 2024-05-03 2:52PM EDT | 380.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ISRG240510C00382500 | 2024-05-03 3:40PM EDT | 382.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.78% |
| ISRG240510C00385000 | 2024-05-03 3:55PM EDT | 385.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| ISRG240510C00387500 | 2024-05-03 3:32PM EDT | 387.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| ISRG240510C00390000 | 2024-05-03 3:59PM EDT | 390.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| ISRG240510C00392500 | 2024-05-03 3:15PM EDT | 392.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ISRG240510C00395000 | 2024-05-03 2:25PM EDT | 395.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ISRG240510C00400000 | 2024-05-03 3:54PM EDT | 400.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| ISRG240510C00405000 | 2024-05-03 3:40PM EDT | 405.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ISRG240510C00410000 | 2024-05-03 12:45PM EDT | 410.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240510C00415000 | 2024-05-03 2:54PM EDT | 415.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240510C00420000 | 2024-04-18 11:22AM EDT | 420.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ISRG240510C00425000 | 2024-04-24 9:30AM EDT | 425.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ISRG240510C00430000 | 2024-04-22 10:13AM EDT | 430.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ISRG240510C00435000 | 2024-04-16 1:52PM EDT | 435.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240510C00450000 | 2024-04-17 1:28PM EDT | 450.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ISRG240510C00460000 | 2024-04-16 1:24PM EDT | 460.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ISRG240510C00465000 | 2024-04-05 2:09PM EDT | 465.00 | 1.24 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 60.94% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00290000 | 2024-04-25 3:53PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ISRG240510P00300000 | 2024-04-18 1:13PM EDT | 300.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ISRG240510P00310000 | 2024-04-16 10:15AM EDT | 310.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ISRG240510P00315000 | 2024-04-16 10:16AM EDT | 315.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ISRG240510P00320000 | 2024-04-25 11:18AM EDT | 320.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ISRG240510P00325000 | 2024-04-19 9:42AM EDT | 325.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240510P00330000 | 2024-04-26 9:30AM EDT | 330.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240510P00335000 | 2024-04-25 9:58AM EDT | 335.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240510P00340000 | 2024-05-01 12:54PM EDT | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240510P00345000 | 2024-05-01 12:57PM EDT | 345.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240510P00350000 | 2024-05-02 11:47AM EDT | 350.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ISRG240510P00355000 | 2024-05-03 3:31PM EDT | 355.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240510P00360000 | 2024-05-03 3:31PM EDT | 360.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ISRG240510P00362500 | 2024-05-03 2:46PM EDT | 362.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ISRG240510P00365000 | 2024-05-03 11:48AM EDT | 365.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ISRG240510P00367500 | 2024-05-03 2:30PM EDT | 367.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ISRG240510P00370000 | 2024-05-03 3:59PM EDT | 370.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ISRG240510P00372500 | 2024-05-03 3:59PM EDT | 372.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ISRG240510P00375000 | 2024-05-03 3:45PM EDT | 375.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| ISRG240510P00377500 | 2024-05-03 2:04PM EDT | 377.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| ISRG240510P00380000 | 2024-05-03 3:51PM EDT | 380.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| ISRG240510P00382500 | 2024-05-03 3:59PM EDT | 382.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| ISRG240510P00385000 | 2024-05-03 3:00PM EDT | 385.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ISRG240510P00390000 | 2024-05-03 3:26PM EDT | 390.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ISRG240510P00395000 | 2024-04-25 2:09PM EDT | 395.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240510P00400000 | 2024-04-26 9:48AM EDT | 400.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.