Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 +0,04 (+0,05%) Bitcoin EUR
62.152,59 +333,72 (+0,54%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240628C00315000 | 2024-06-14 12:30PM EDT | 315.00 | 109.58 | 107.50 | 115.10 | -0.43 | -0.39% | 5 | 5 | 81.15% |
| ISRG240628C00340000 | 2024-06-04 3:43PM EDT | 340.00 | 67.64 | 82.50 | 90.20 | 0.00 | - | 6 | 151 | 64.21% |
| ISRG240628C00345000 | 2024-06-04 3:19PM EDT | 345.00 | 62.55 | 77.50 | 85.10 | 0.00 | - | 1 | 0 | 59.72% |
| ISRG240628C00350000 | 2024-06-06 10:38AM EDT | 350.00 | 64.75 | 72.50 | 79.70 | 0.00 | - | - | 22 | 51.86% |
| ISRG240628C00355000 | 2024-05-30 9:30AM EDT | 355.00 | 51.64 | 67.60 | 73.90 | 0.00 | - | 1 | 1 | 79.00% |
| ISRG240628C00370000 | 2024-05-30 2:38PM EDT | 370.00 | 34.50 | 52.70 | 59.60 | 0.00 | - | 1 | 1 | 69.73% |
| ISRG240628C00375000 | 2024-05-30 2:38PM EDT | 375.00 | 30.10 | 47.60 | 53.50 | 0.00 | - | 1 | 1 | 58.40% |
| ISRG240628C00380000 | 2024-05-29 10:31AM EDT | 380.00 | 26.77 | 43.20 | 48.30 | 0.00 | - | 1 | 2 | 52.73% |
| ISRG240628C00385000 | 2024-06-06 9:40AM EDT | 385.00 | 25.61 | 37.80 | 45.10 | 0.00 | - | 10 | 11 | 58.15% |
| ISRG240628C00390000 | 2024-06-12 10:14AM EDT | 390.00 | 37.30 | 33.40 | 38.50 | 0.00 | - | 2 | 12 | 45.09% |
| ISRG240628C00395000 | 2024-06-06 3:54PM EDT | 395.00 | 27.47 | 30.40 | 35.20 | 0.00 | - | 1 | 10 | 48.79% |
| ISRG240628C00400000 | 2024-06-14 12:30PM EDT | 400.00 | 25.13 | 25.60 | 28.00 | -1.73 | -6.44% | 5 | 24 | 33.47% |
| ISRG240628C00405000 | 2024-06-12 12:10PM EDT | 405.00 | 24.27 | 21.80 | 23.40 | 0.00 | - | 9 | 46 | 30.87% |
| ISRG240628C00410000 | 2024-06-14 2:48PM EDT | 410.00 | 17.51 | 17.60 | 20.60 | -0.59 | -3.26% | 1 | 159 | 34.80% |
| ISRG240628C00415000 | 2024-06-14 9:50AM EDT | 415.00 | 10.00 | 13.70 | 14.90 | -5.18 | -34.12% | 5 | 58 | 26.65% |
| ISRG240628C00420000 | 2024-06-12 3:57PM EDT | 420.00 | 14.00 | 10.30 | 11.10 | 0.00 | - | 1 | 36 | 24.73% |
| ISRG240628C00422500 | 2024-06-14 11:45AM EDT | 422.50 | 8.13 | 8.70 | 9.70 | -0.17 | -2.05% | 4 | 3 | 24.90% |
| ISRG240628C00425000 | 2024-06-14 3:34PM EDT | 425.00 | 7.20 | 7.30 | 8.00 | -3.84 | -34.78% | 13 | 14 | 23.74% |
| ISRG240628C00427500 | 2024-06-14 3:14PM EDT | 427.50 | 5.87 | 6.00 | 6.60 | +0.42 | +7.71% | 71 | 4 | 23.13% |
| ISRG240628C00430000 | 2024-06-14 3:43PM EDT | 430.00 | 4.60 | 4.80 | 5.40 | +0.15 | +3.37% | 13 | 26 | 22.71% |
| ISRG240628C00435000 | 2024-06-14 2:01PM EDT | 435.00 | 2.98 | 3.00 | 3.60 | +0.83 | +38.60% | 4 | 35 | 22.53% |
| ISRG240628C00440000 | 2024-06-14 1:24PM EDT | 440.00 | 2.10 | 1.75 | 2.15 | +0.20 | +10.53% | 1 | 7 | 21.81% |
| ISRG240628C00445000 | 2024-06-13 10:18AM EDT | 445.00 | 1.25 | 0.95 | 2.25 | 0.00 | - | 15 | 20 | 26.48% |
| ISRG240628C00450000 | 2024-06-14 3:54PM EDT | 450.00 | 0.55 | 0.55 | 1.35 | -0.05 | -8.33% | 1 | 20 | 25.73% |
| ISRG240628C00455000 | 2024-06-13 9:32AM EDT | 455.00 | 0.63 | 0.30 | 1.05 | 0.00 | - | 1 | 2 | 27.25% |
| ISRG240628C00460000 | 2024-06-07 9:54AM EDT | 460.00 | 0.55 | 0.15 | 2.15 | 0.00 | - | 1 | 3 | 37.33% |
| ISRG240628C00500000 | 2024-06-05 2:34PM EDT | 500.00 | 2.43 | 0.05 | 0.95 | 0.00 | - | - | 2 | 51.86% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240628P00290000 | 2024-06-13 1:52PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 70.31% |
| ISRG240628P00335000 | 2024-06-12 9:30AM EDT | 335.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 86.67% |
| ISRG240628P00340000 | 2024-06-10 11:18AM EDT | 340.00 | 0.55 | 0.00 | 3.90 | 0.00 | - | 6 | 7 | 82.39% |
| ISRG240628P00345000 | 2024-05-17 10:13AM EDT | 345.00 | 0.84 | 0.00 | 3.90 | 0.00 | - | 4 | 2 | 78.14% |
| ISRG240628P00350000 | 2024-06-10 11:18AM EDT | 350.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 6 | 10 | 50.00% |
| ISRG240628P00355000 | 2024-05-21 12:37PM EDT | 355.00 | 1.02 | 0.05 | 3.90 | 0.00 | - | 1 | 2 | 69.95% |
| ISRG240628P00360000 | 2024-06-13 3:01PM EDT | 360.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 33 | 47.17% |
| ISRG240628P00365000 | 2024-06-03 1:46PM EDT | 365.00 | 1.22 | 0.05 | 3.90 | 0.00 | - | 3 | 35 | 61.60% |
| ISRG240628P00370000 | 2024-06-11 1:32PM EDT | 370.00 | 0.40 | 0.05 | 3.90 | 0.00 | - | 3 | 29 | 57.43% |
| ISRG240628P00375000 | 2024-06-10 11:19AM EDT | 375.00 | 0.51 | 0.00 | 1.40 | 0.00 | - | 9 | 26 | 48.69% |
| ISRG240628P00380000 | 2024-06-12 1:48PM EDT | 380.00 | 0.23 | 0.00 | 1.65 | 0.00 | - | 3 | 24 | 46.74% |
| ISRG240628P00385000 | 2024-06-12 11:24AM EDT | 385.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 42 | 62 | 34.57% |
| ISRG240628P00390000 | 2024-06-13 11:44AM EDT | 390.00 | 0.45 | 0.25 | 0.55 | 0.00 | - | 5 | 55 | 29.42% |
| ISRG240628P00395000 | 2024-06-14 2:13PM EDT | 395.00 | 0.58 | 0.35 | 2.20 | -0.07 | -10.77% | 2 | 35 | 37.77% |
| ISRG240628P00400000 | 2024-06-14 3:10PM EDT | 400.00 | 0.75 | 0.60 | 0.80 | -1.11 | -59.68% | 25 | 34 | 24.67% |
| ISRG240628P00402500 | 2024-06-13 9:44AM EDT | 402.50 | 1.35 | 0.75 | 1.00 | 0.00 | - | 1 | 3 | 24.24% |
| ISRG240628P00405000 | 2024-06-12 3:18PM EDT | 405.00 | 1.10 | 0.85 | 1.20 | 0.00 | - | 5 | 6 | 23.54% |
| ISRG240628P00407500 | 2024-06-14 2:13PM EDT | 407.50 | 1.65 | 1.10 | 1.55 | -2.45 | -59.76% | 2 | 1 | 23.40% |
| ISRG240628P00410000 | 2024-06-13 2:46PM EDT | 410.00 | 2.10 | 1.50 | 1.85 | -0.10 | -4.55% | 14 | 18 | 22.66% |
| ISRG240628P00412500 | 2024-06-13 3:20PM EDT | 412.50 | 2.65 | 1.85 | 2.35 | 0.00 | - | 3 | 5 | 22.50% |
| ISRG240628P00415000 | 2024-06-14 2:48PM EDT | 415.00 | 3.08 | 2.20 | 2.85 | -0.32 | -9.41% | 4 | 6 | 21.96% |
| ISRG240628P00420000 | 2024-06-14 10:16AM EDT | 420.00 | 6.60 | 3.80 | 4.30 | -3.30 | -33.33% | 5 | 2 | 21.37% |
| ISRG240628P00422500 | 2024-06-12 3:17PM EDT | 422.50 | 4.70 | 4.60 | 5.20 | 0.00 | - | - | 3 | 21.03% |
| ISRG240628P00425000 | 2024-06-10 2:58PM EDT | 425.00 | 12.10 | 5.60 | 6.30 | 0.00 | - | 1 | 5 | 20.87% |
| ISRG240628P00427500 | 2024-06-13 10:19AM EDT | 427.50 | 9.00 | 6.90 | 7.50 | 0.00 | - | 3 | 0 | 20.56% |
| ISRG240628P00430000 | 2024-06-12 12:15PM EDT | 430.00 | 9.00 | 8.10 | 9.00 | 0.00 | - | - | 10 | 20.73% |
| ISRG240628P00435000 | 2024-06-13 9:49AM EDT | 435.00 | 14.00 | 9.80 | 12.30 | 0.00 | - | 7 | 7 | 20.70% |
| ISRG240628P00455000 | 2024-05-29 10:55AM EDT | 455.00 | 53.10 | 26.30 | 33.40 | 0.00 | - | - | 0 | 43.10% |
© 2024 Yahoo. Tutti i diritti riservati.