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
63.577,79 +368,44 (+0,58%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250117C00095000 | 2023-03-15 10:54AM EDT | 95.00 | 145.40 | 175.60 | 182.40 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG250117C00100000 | 2024-01-18 12:07PM EDT | 100.00 | 273.43 | 279.00 | 289.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG250117C00130000 | 2023-12-26 1:50PM EDT | 130.00 | 216.25 | 247.00 | 256.00 | 0.00 | - | 18 | 23 | 0.00% |
| ISRG250117C00135000 | 2022-10-12 3:15PM EDT | 135.00 | 80.35 | 147.40 | 155.80 | 0.00 | - | 5 | 5 | 0.00% |
| ISRG250117C00140000 | 2023-07-03 11:20AM EDT | 140.00 | 209.32 | 185.50 | 192.30 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG250117C00150000 | 2024-05-22 3:24PM EDT | 150.00 | 257.03 | 257.00 | 263.80 | 0.00 | - | 6 | 17 | 85.68% |
| ISRG250117C00155000 | 2024-02-13 11:35AM EDT | 155.00 | 234.78 | 233.00 | 241.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250117C00160000 | 2023-05-19 3:48PM EDT | 160.00 | 171.00 | 182.10 | 191.00 | 0.00 | - | 1 | 6 | 0.00% |
| ISRG250117C00165000 | 2024-02-06 1:09PM EDT | 165.00 | 230.50 | 233.00 | 241.00 | 0.00 | - | 1 | 4 | 57.08% |
| ISRG250117C00170000 | 2023-05-01 1:30PM EDT | 170.00 | 151.20 | 153.90 | 159.00 | 0.00 | - | 1 | 7 | 0.00% |
| ISRG250117C00175000 | 2024-01-24 12:40PM EDT | 175.00 | 197.55 | 220.10 | 229.00 | 0.00 | - | 1 | 5 | 0.00% |
| ISRG250117C00180000 | 2024-03-25 11:04AM EDT | 180.00 | 220.48 | 203.00 | 208.80 | 0.00 | - | 1 | 12 | 0.00% |
| ISRG250117C00185000 | 2023-09-18 12:29PM EDT | 185.00 | 136.20 | 111.50 | 113.40 | 0.00 | - | 20 | 21 | 0.00% |
| ISRG250117C00190000 | 2023-04-25 10:16AM EDT | 190.00 | 132.50 | 130.50 | 137.60 | 0.00 | - | 2 | 16 | 0.00% |
| ISRG250117C00195000 | 2023-01-24 12:09PM EDT | 195.00 | 96.35 | 73.10 | 79.00 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG250117C00200000 | 2024-05-23 9:50AM EDT | 200.00 | 208.00 | 209.10 | 215.80 | 0.00 | - | 2 | 91 | 69.08% |
| ISRG250117C00210000 | 2024-02-01 12:15PM EDT | 210.00 | 176.10 | 195.00 | 204.00 | 0.00 | - | 2 | 11 | 57.24% |
| ISRG250117C00220000 | 2024-03-25 11:04AM EDT | 220.00 | 183.53 | 164.00 | 171.50 | 0.00 | - | 1 | 50 | 0.00% |
| ISRG250117C00230000 | 2024-04-02 10:03AM EDT | 230.00 | 167.40 | 148.50 | 154.20 | 0.00 | - | 1 | 9 | 0.00% |
| ISRG250117C00240000 | 2024-03-26 10:35AM EDT | 240.00 | 169.37 | 138.10 | 144.30 | 0.00 | - | 3 | 55 | 0.00% |
| ISRG250117C00250000 | 2024-04-02 2:52PM EDT | 250.00 | 146.81 | 136.00 | 141.40 | 0.00 | - | 1 | 26 | 0.00% |
| ISRG250117C00260000 | 2024-05-01 3:26PM EDT | 260.00 | 132.00 | 152.30 | 159.50 | 0.00 | - | 3 | 55 | 53.62% |
| ISRG250117C00270000 | 2024-05-22 2:57PM EDT | 270.00 | 144.70 | 143.10 | 150.00 | 0.00 | - | 1 | 22 | 51.22% |
| ISRG250117C00280000 | 2024-04-22 10:59AM EDT | 280.00 | 104.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG250117C00290000 | 2024-04-15 3:28PM EDT | 290.00 | 108.39 | 122.90 | 126.30 | 0.00 | - | 4 | 182 | 44.24% |
| ISRG250117C00300000 | 2024-05-24 1:23PM EDT | 300.00 | 121.45 | 116.20 | 122.20 | +1.75 | +1.46% | 1 | 190 | 48.62% |
| ISRG250117C00310000 | 2024-05-23 2:20PM EDT | 310.00 | 105.50 | 108.30 | 113.10 | 0.00 | - | 1 | 168 | 46.23% |
| ISRG250117C00320000 | 2024-05-22 3:24PM EDT | 320.00 | 100.21 | 101.10 | 105.10 | 0.00 | - | 6 | 58 | 45.01% |
| ISRG250117C00330000 | 2024-05-24 3:41PM EDT | 330.00 | 95.40 | 93.20 | 96.80 | +4.08 | +4.47% | 1 | 202 | 43.32% |
| ISRG250117C00340000 | 2024-05-23 10:36AM EDT | 340.00 | 86.00 | 85.20 | 89.90 | 0.00 | - | 5 | 235 | 42.86% |
| ISRG250117C00350000 | 2024-05-22 3:13PM EDT | 350.00 | 77.70 | 77.50 | 80.30 | 0.00 | - | 6 | 354 | 39.68% |
| ISRG250117C00360000 | 2024-05-24 9:39AM EDT | 360.00 | 70.00 | 70.30 | 76.00 | -0.40 | -0.57% | 1 | 64 | 41.16% |
| ISRG250117C00370000 | 2024-05-23 11:09AM EDT | 370.00 | 65.00 | 63.60 | 67.00 | 0.00 | - | 5 | 115 | 38.27% |
| ISRG250117C00380000 | 2024-05-23 1:12PM EDT | 380.00 | 57.70 | 57.10 | 61.60 | 0.00 | - | 2 | 91 | 38.25% |
| ISRG250117C00390000 | 2024-05-24 3:21PM EDT | 390.00 | 52.89 | 50.50 | 52.80 | +2.85 | +5.70% | 3 | 397 | 35.25% |
| ISRG250117C00395000 | 2024-05-17 2:47PM EDT | 395.00 | 46.10 | 47.70 | 50.00 | 0.00 | - | 2 | 2 | 34.96% |
| ISRG250117C00400000 | 2024-05-24 3:55PM EDT | 400.00 | 46.20 | 45.20 | 47.30 | +4.12 | +9.79% | 3 | 422 | 34.69% |
| ISRG250117C00410000 | 2024-05-24 11:08AM EDT | 410.00 | 42.13 | 40.20 | 41.90 | +1.73 | +4.28% | 3 | 239 | 33.95% |
| ISRG250117C00415000 | 2024-05-16 12:05PM EDT | 415.00 | 37.30 | 37.80 | 40.00 | 0.00 | - | - | 1 | 34.10% |
| ISRG250117C00420000 | 2024-05-24 2:55PM EDT | 420.00 | 36.88 | 35.20 | 39.00 | +0.48 | +1.32% | 1 | 217 | 34.87% |
| ISRG250117C00430000 | 2024-05-24 3:40PM EDT | 430.00 | 31.80 | 29.90 | 32.60 | +0.40 | +1.27% | 15 | 220 | 32.85% |
| ISRG250117C00440000 | 2024-05-24 3:43PM EDT | 440.00 | 27.40 | 25.80 | 27.80 | +0.80 | +3.01% | 7 | 156 | 31.78% |
| ISRG250117C00450000 | 2024-05-24 11:29AM EDT | 450.00 | 24.60 | 22.30 | 24.00 | +0.52 | +2.16% | 9 | 178 | 31.22% |
| ISRG250117C00460000 | 2024-05-24 3:31PM EDT | 460.00 | 21.10 | 19.10 | 20.80 | +0.90 | +4.46% | 1 | 199 | 30.87% |
| ISRG250117C00470000 | 2024-05-15 3:25PM EDT | 470.00 | 17.40 | 16.40 | 17.90 | 0.00 | - | 36 | 69 | 30.52% |
| ISRG250117C00475000 | 2024-05-21 10:07AM EDT | 475.00 | 15.83 | 15.10 | 16.60 | 0.00 | - | 1 | 3 | 30.37% |
| ISRG250117C00480000 | 2024-05-23 11:40AM EDT | 480.00 | 15.40 | 14.40 | 15.30 | 0.00 | - | 17 | 305 | 30.16% |
| ISRG250117C00490000 | 2024-05-23 1:43PM EDT | 490.00 | 12.30 | 11.60 | 13.40 | 0.00 | - | 1 | 96 | 30.19% |
| ISRG250117C00500000 | 2024-05-23 3:04PM EDT | 500.00 | 10.00 | 10.20 | 11.40 | 0.00 | - | 6 | 187 | 29.91% |
| ISRG250117C00520000 | 2024-05-22 9:43AM EDT | 520.00 | 9.00 | 7.10 | 8.30 | 0.00 | - | 1 | 242 | 29.59% |
| ISRG250117C00540000 | 2024-05-15 1:00PM EDT | 540.00 | 5.50 | 5.20 | 6.10 | 0.00 | - | 2 | 185 | 29.49% |
| ISRG250117C00560000 | 2024-05-21 2:02PM EDT | 560.00 | 3.60 | 3.40 | 4.40 | 0.00 | - | 1 | 141 | 29.33% |
| ISRG250117C00580000 | 2024-05-23 2:55PM EDT | 580.00 | 2.72 | 2.45 | 3.30 | 0.00 | - | 1 | 35 | 29.51% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250117P00095000 | 2024-04-05 2:30PM EDT | 95.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 1 | 75 | 78.96% |
| ISRG250117P00100000 | 2024-04-15 11:28AM EDT | 100.00 | 0.90 | 0.00 | 0.95 | 0.00 | - | 1 | 29 | 76.27% |
| ISRG250117P00105000 | 2023-10-20 10:30AM EDT | 105.00 | 1.70 | 0.05 | 2.10 | 0.00 | - | 1 | 4 | 82.91% |
| ISRG250117P00110000 | 2023-12-29 2:23PM EDT | 110.00 | 1.14 | 0.10 | 0.90 | 0.00 | - | 2 | 51 | 71.73% |
| ISRG250117P00115000 | 2023-12-12 2:13PM EDT | 115.00 | 2.15 | 0.20 | 1.70 | 0.00 | - | 1 | 81 | 76.07% |
| ISRG250117P00120000 | 2023-06-06 3:53PM EDT | 120.00 | 2.60 | 0.25 | 3.70 | 0.00 | - | 10 | 25 | 83.20% |
| ISRG250117P00125000 | 2024-03-11 9:38AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 25.00% |
| ISRG250117P00130000 | 2024-04-09 9:33AM EDT | 130.00 | 0.51 | 0.00 | 1.05 | 0.00 | - | 10 | 29 | 63.33% |
| ISRG250117P00135000 | 2023-11-01 10:16AM EDT | 135.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ISRG250117P00140000 | 2024-01-24 10:56AM EDT | 140.00 | 1.05 | 0.20 | 1.45 | 0.00 | - | 1 | 1 | 63.40% |
| ISRG250117P00145000 | 2024-05-08 2:53PM EDT | 145.00 | 0.45 | 0.05 | 4.10 | 0.00 | - | 5 | 4 | 71.72% |
| ISRG250117P00150000 | 2024-01-23 4:47PM EDT | 150.00 | 1.46 | 0.25 | 1.65 | 0.00 | - | 1 | 6 | 60.86% |
| ISRG250117P00155000 | 2024-02-02 1:01PM EDT | 155.00 | 1.17 | 0.15 | 2.60 | 0.00 | - | 1 | 21 | 62.66% |
| ISRG250117P00160000 | 2024-05-08 2:53PM EDT | 160.00 | 0.70 | 0.05 | 2.00 | 0.00 | - | 5 | 353 | 57.89% |
| ISRG250117P00165000 | 2023-12-19 1:41PM EDT | 165.00 | 1.88 | 0.65 | 6.50 | 0.00 | - | 5 | 9 | 70.80% |
| ISRG250117P00170000 | 2024-01-18 2:41PM EDT | 170.00 | 1.95 | 0.50 | 3.80 | 0.00 | - | 1 | 5 | 61.94% |
| ISRG250117P00175000 | 2024-01-09 1:15PM EDT | 175.00 | 3.50 | 0.55 | 2.35 | 0.00 | - | 6 | 29 | 55.90% |
| ISRG250117P00180000 | 2024-01-16 3:02PM EDT | 180.00 | 2.48 | 0.60 | 2.65 | 0.00 | - | 1 | 88 | 55.30% |
| ISRG250117P00185000 | 2024-01-12 4:05PM EDT | 185.00 | 2.80 | 0.65 | 4.20 | 0.00 | - | 225 | 359 | 57.85% |
| ISRG250117P00190000 | 2024-05-10 9:30AM EDT | 190.00 | 0.35 | 0.20 | 2.05 | 0.00 | - | 2 | 220 | 54.29% |
| ISRG250117P00195000 | 2024-05-20 3:23PM EDT | 195.00 | 0.20 | 0.20 | 0.85 | 0.00 | - | 1 | 104 | 45.15% |
| ISRG250117P00200000 | 2024-04-25 11:55AM EDT | 200.00 | 1.16 | 0.20 | 3.30 | 0.00 | - | 1 | 439 | 56.27% |
| ISRG250117P00210000 | 2024-04-15 10:08AM EDT | 210.00 | 1.75 | 0.25 | 1.60 | 0.00 | - | 3 | 193 | 45.70% |
| ISRG250117P00220000 | 2024-05-21 3:22PM EDT | 220.00 | 0.90 | 0.35 | 3.60 | 0.00 | - | 1 | 104 | 50.67% |
| ISRG250117P00230000 | 2024-05-21 3:23PM EDT | 230.00 | 1.15 | 0.45 | 2.45 | 0.00 | - | 1 | 148 | 43.67% |
| ISRG250117P00240000 | 2024-05-10 10:23AM EDT | 240.00 | 1.80 | 0.65 | 2.90 | 0.00 | - | 10 | 159 | 42.38% |
| ISRG250117P00250000 | 2024-05-10 10:23AM EDT | 250.00 | 2.25 | 0.75 | 5.60 | 0.00 | - | 10 | 248 | 46.59% |
| ISRG250117P00260000 | 2024-05-08 2:07PM EDT | 260.00 | 3.22 | 2.00 | 6.00 | 0.00 | - | 1 | 389 | 44.40% |
| ISRG250117P00270000 | 2024-05-20 9:33AM EDT | 270.00 | 2.95 | 1.25 | 5.00 | 0.00 | - | 2 | 142 | 39.35% |
| ISRG250117P00280000 | 2024-05-24 12:35PM EDT | 280.00 | 3.10 | 2.60 | 3.90 | -0.30 | -8.82% | 1 | 73 | 34.20% |
| ISRG250117P00290000 | 2024-05-08 10:50AM EDT | 290.00 | 6.20 | 3.20 | 4.40 | 0.00 | - | 2 | 159 | 32.66% |
| ISRG250117P00300000 | 2024-05-21 3:50PM EDT | 300.00 | 5.00 | 4.10 | 5.30 | 0.00 | - | 1 | 340 | 31.74% |
| ISRG250117P00310000 | 2024-05-15 1:58PM EDT | 310.00 | 7.00 | 5.30 | 6.20 | 0.00 | - | 10 | 154 | 30.59% |
| ISRG250117P00320000 | 2024-05-20 2:41PM EDT | 320.00 | 8.10 | 6.30 | 7.50 | 0.00 | - | 7 | 145 | 29.81% |
| ISRG250117P00330000 | 2024-05-24 10:44AM EDT | 330.00 | 8.90 | 7.90 | 9.00 | -0.20 | -2.20% | 5 | 477 | 29.01% |
| ISRG250117P00340000 | 2024-05-23 1:23PM EDT | 340.00 | 10.80 | 9.90 | 10.90 | 0.00 | - | 17 | 194 | 28.40% |
| ISRG250117P00350000 | 2024-05-24 1:23PM EDT | 350.00 | 12.35 | 12.10 | 13.00 | -0.65 | -5.00% | 1 | 744 | 27.69% |
| ISRG250117P00360000 | 2024-05-23 1:23PM EDT | 360.00 | 15.60 | 13.90 | 14.80 | 0.00 | - | 13 | 357 | 26.39% |
| ISRG250117P00370000 | 2024-05-24 1:55PM EDT | 370.00 | 17.40 | 17.20 | 18.40 | -1.10 | -5.95% | 14 | 256 | 26.46% |
| ISRG250117P00380000 | 2024-05-24 1:55PM EDT | 380.00 | 20.50 | 17.70 | 20.90 | -3.20 | -13.50% | 1 | 146 | 25.21% |
| ISRG250117P00390000 | 2024-05-20 2:54PM EDT | 390.00 | 27.30 | 23.30 | 24.60 | 0.00 | - | 4 | 201 | 24.63% |
| ISRG250117P00400000 | 2024-05-20 3:47PM EDT | 400.00 | 31.70 | 26.30 | 28.70 | 0.00 | - | 50 | 199 | 24.01% |
| ISRG250117P00410000 | 2024-05-24 11:23AM EDT | 410.00 | 32.10 | 30.30 | 33.30 | -5.00 | -13.48% | 2 | 70 | 23.40% |
| ISRG250117P00420000 | 2024-04-23 12:15PM EDT | 420.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| ISRG250117P00430000 | 2024-03-28 12:21PM EDT | 430.00 | 52.80 | 60.20 | 67.00 | 0.00 | - | 10 | 16 | 39.97% |
| ISRG250117P00440000 | 2024-03-28 11:22AM EDT | 440.00 | 58.70 | 67.20 | 74.20 | 0.00 | - | 10 | 10 | 40.52% |
| ISRG250117P00450000 | 2024-05-17 10:28AM EDT | 450.00 | 62.84 | 52.70 | 57.00 | 0.00 | - | 2 | 6 | 21.13% |
| ISRG250117P00460000 | 2023-07-27 2:13PM EDT | 460.00 | 134.20 | 159.00 | 165.90 | 0.00 | - | - | 0 | 98.18% |
| ISRG250117P00480000 | 2024-05-17 9:52AM EDT | 480.00 | 86.50 | 76.40 | 80.10 | 0.00 | - | 2 | 35 | 19.56% |
| ISRG250117P00485000 | 2024-05-16 2:43PM EDT | 485.00 | 88.98 | 80.20 | 84.20 | 0.00 | - | - | 1 | 19.13% |
| ISRG250117P00490000 | 2024-05-24 10:54AM EDT | 490.00 | 87.75 | 84.40 | 88.40 | -1.25 | -1.40% | 2 | 43 | 18.67% |
| ISRG250117P00500000 | 2024-03-08 3:20PM EDT | 500.00 | 110.10 | 112.60 | 115.00 | 0.00 | - | 1 | 1 | 37.89% |
| ISRG250117P00540000 | 2024-05-21 3:37PM EDT | 540.00 | 137.60 | 132.30 | 139.40 | 0.00 | - | 4 | 1 | 26.78% |
| ISRG250117P00560000 | 2024-05-22 2:49PM EDT | 560.00 | 159.70 | 152.30 | 159.40 | 0.00 | - | 5 | 1 | 29.14% |
| ISRG250117P00580000 | 2024-05-24 10:54AM EDT | 580.00 | 175.37 | 172.20 | 179.40 | -4.33 | -2.41% | 2 | 2 | 31.36% |
© 2024 Yahoo. Tutti i diritti riservati.