Italia markets open in 49 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.701,04 +527,89 (+1,35%) EUR/USD
1,0707 -0,0009 (-0,09%) Bitcoin EUR
57.491,11 +540,58 (+0,95%) CMC Crypto 200
1.278,93 -4,86 (-0,38%)
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'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250321C00270000 | 2024-06-05 3:43PM EDT | 270.00 | 160.45 | 181.70 | 189.40 | 0.00 | - | - | 2 | 56.46% |
| ISRG250321C00300000 | 2024-05-20 11:40AM EDT | 300.00 | 121.10 | 147.60 | 154.60 | 0.00 | - | - | 2 | 46.06% |
| ISRG250321C00330000 | 2024-05-16 12:08PM EDT | 330.00 | 96.70 | 113.20 | 117.80 | 0.00 | - | - | 1 | 28.85% |
| ISRG250321C00340000 | 2024-06-20 12:10PM EDT | 340.00 | 113.80 | 120.80 | 126.00 | 0.00 | - | 1 | 1 | 46.73% |
| ISRG250321C00370000 | 2024-05-23 12:42PM EDT | 370.00 | 71.83 | 88.60 | 95.20 | 0.00 | - | - | 0 | 36.98% |
| ISRG250321C00380000 | 2024-06-05 3:09PM EDT | 380.00 | 73.30 | 90.50 | 93.00 | 0.00 | - | 1 | 1 | 40.36% |
| ISRG250321C00390000 | 2024-06-12 11:45AM EDT | 390.00 | 73.73 | 83.20 | 85.70 | 0.00 | - | 1 | 17 | 39.29% |
| ISRG250321C00400000 | 2024-06-25 1:03PM EDT | 400.00 | 72.40 | 76.60 | 78.80 | 0.00 | - | 1 | 3 | 38.38% |
| ISRG250321C00410000 | 2024-06-25 1:03PM EDT | 410.00 | 66.00 | 70.20 | 72.10 | 0.00 | - | 1 | 7 | 37.46% |
| ISRG250321C00420000 | 2024-06-17 2:40PM EDT | 420.00 | 57.00 | 63.70 | 65.90 | 0.00 | - | 1 | 2 | 36.73% |
| ISRG250321C00430000 | 2024-06-21 10:00AM EDT | 430.00 | 51.50 | 56.70 | 61.80 | 0.00 | - | 1 | 4 | 37.26% |
| ISRG250321C00440000 | 2024-06-18 12:01PM EDT | 440.00 | 49.00 | 52.00 | 54.10 | 0.00 | - | 5 | 4 | 35.16% |
| ISRG250321C00450000 | 2024-06-25 10:41AM EDT | 450.00 | 41.75 | 46.80 | 48.90 | 0.00 | - | 4 | 12 | 34.58% |
| ISRG250321C00460000 | 2024-06-25 11:53AM EDT | 460.00 | 39.50 | 42.20 | 43.80 | 0.00 | - | 36 | 2 | 33.88% |
| ISRG250321C00470000 | 2024-06-20 3:59PM EDT | 470.00 | 34.80 | 37.50 | 39.50 | 0.00 | - | - | 7 | 33.52% |
| ISRG250321C00480000 | 2024-06-17 1:42PM EDT | 480.00 | 28.00 | 33.10 | 37.10 | 0.00 | - | 12 | 41 | 34.24% |
| ISRG250321C00490000 | 2024-05-20 10:30AM EDT | 490.00 | 18.20 | 25.50 | 29.00 | 0.00 | - | - | 7 | 30.93% |
| ISRG250321C00500000 | 2024-06-24 12:13PM EDT | 500.00 | 23.50 | 26.00 | 27.80 | 0.00 | - | 1 | 13 | 32.11% |
| ISRG250321C00520000 | 2024-06-12 3:21PM EDT | 520.00 | 16.95 | 20.10 | 21.50 | 0.00 | - | - | 1 | 31.25% |
| ISRG250321C00540000 | 2024-06-25 1:50PM EDT | 540.00 | 15.20 | 15.20 | 17.00 | 0.00 | - | 56 | 5 | 31.01% |
| ISRG250321C00560000 | 2024-05-21 10:01AM EDT | 560.00 | 6.20 | 9.00 | 12.10 | 0.00 | - | - | 1 | 29.69% |
| ISRG250321C00600000 | 2024-06-05 1:16PM EDT | 600.00 | 4.77 | 6.30 | 7.60 | 0.00 | - | 2 | 1 | 29.94% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250321P00260000 | 2024-05-23 2:44PM EDT | 260.00 | 3.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 44.54% |
| ISRG250321P00270000 | 2024-06-18 9:30AM EDT | 270.00 | 2.45 | 1.40 | 3.10 | 0.00 | - | 1 | 6 | 37.80% |
| ISRG250321P00280000 | 2024-06-18 9:30AM EDT | 280.00 | 2.90 | 1.00 | 4.40 | 0.00 | - | 1 | 3 | 38.54% |
| ISRG250321P00290000 | 2024-06-18 9:30AM EDT | 290.00 | 3.40 | 1.85 | 3.90 | 0.00 | - | 1 | 18 | 35.07% |
| ISRG250321P00300000 | 2024-06-18 9:30AM EDT | 300.00 | 4.50 | 2.95 | 5.30 | 0.00 | - | 2 | 4 | 35.51% |
| ISRG250321P00310000 | 2024-06-11 1:12PM EDT | 310.00 | 6.35 | 3.40 | 4.70 | 0.00 | - | 5 | 12 | 32.07% |
| ISRG250321P00320000 | 2024-05-13 11:40AM EDT | 320.00 | 13.40 | 2.85 | 7.10 | 0.00 | - | 2 | 2 | 33.64% |
| ISRG250321P00330000 | 2024-06-18 9:30AM EDT | 330.00 | 7.70 | 4.90 | 6.70 | 0.00 | - | 1 | 23 | 30.68% |
| ISRG250321P00350000 | 2024-06-18 1:12PM EDT | 350.00 | 9.85 | 7.60 | 9.60 | 0.00 | - | 10 | 11 | 29.60% |
| ISRG250321P00360000 | 2024-06-20 12:17PM EDT | 360.00 | 11.60 | 9.70 | 11.20 | 0.00 | - | - | 4 | 28.87% |
| ISRG250321P00370000 | 2024-06-07 3:19PM EDT | 370.00 | 18.40 | 9.40 | 15.80 | 0.00 | - | 1 | 6 | 30.75% |
| ISRG250321P00390000 | 2024-06-25 11:53AM EDT | 390.00 | 18.68 | 16.30 | 21.10 | 0.00 | - | 73 | 2 | 29.73% |
| ISRG250321P00400000 | 2024-06-12 11:48AM EDT | 400.00 | 24.10 | 18.90 | 20.60 | 0.00 | - | 1 | 11 | 26.48% |
| ISRG250321P00410000 | 2024-06-04 2:31PM EDT | 410.00 | 36.20 | 21.90 | 23.70 | 0.00 | - | 2 | 2 | 25.89% |
| ISRG250321P00480000 | 2024-05-09 9:57AM EDT | 480.00 | 101.21 | 70.80 | 73.00 | 0.00 | - | 2 | 1 | 33.07% |
| ISRG250321P00500000 | 2024-06-11 11:15AM EDT | 500.00 | 87.70 | 66.80 | 73.00 | 0.00 | - | - | 1 | 23.18% |
| ISRG250321P00560000 | 2024-05-09 9:57AM EDT | 560.00 | 179.99 | 138.30 | 146.30 | 0.00 | - | 2 | 0 | 42.89% |
| ISRG250321P00620000 | 2024-06-11 11:15AM EDT | 620.00 | 203.60 | 173.60 | 181.30 | 0.00 | - | - | 0 | 26.59% |
© 2024 Yahoo. Tutti i diritti riservati.