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
63.746,10 +166,34 (+0,26%)
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'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240531C00315000 | 2024-05-17 1:10PM EDT | 315.00 | 81.51 | 85.90 | 93.00 | 0.00 | - | 5 | 5 | 139.65% |
| ISRG240531C00340000 | 2024-05-17 1:40PM EDT | 340.00 | 56.80 | 60.90 | 68.00 | 0.00 | - | 1 | 8 | 106.31% |
| ISRG240531C00345000 | 2024-05-10 9:50AM EDT | 345.00 | 45.75 | 56.00 | 63.10 | 0.00 | - | 1 | 11 | 100.68% |
| ISRG240531C00350000 | 2024-04-30 12:17PM EDT | 350.00 | 26.52 | 51.20 | 58.20 | 0.00 | - | - | 3 | 95.00% |
| ISRG240531C00360000 | 2024-05-09 10:06AM EDT | 360.00 | 25.12 | 41.10 | 48.20 | 0.00 | - | 1 | 3 | 81.74% |
| ISRG240531C00362500 | 2024-05-13 11:25AM EDT | 362.50 | 22.40 | 38.50 | 45.70 | 0.00 | - | 1 | 1 | 78.42% |
| ISRG240531C00365000 | 2024-04-30 11:44AM EDT | 365.00 | 14.50 | 36.00 | 43.20 | 0.00 | - | 1 | 2 | 75.09% |
| ISRG240531C00370000 | 2024-05-02 1:18PM EDT | 370.00 | 13.50 | 31.30 | 38.30 | 0.00 | - | - | 3 | 69.12% |
| ISRG240531C00375000 | 2024-05-20 2:59PM EDT | 375.00 | 25.00 | 26.10 | 33.20 | 0.00 | - | 1 | 10 | 61.60% |
| ISRG240531C00377500 | 2024-05-14 10:20AM EDT | 377.50 | 10.00 | 23.60 | 30.70 | 0.00 | - | - | 1 | 58.17% |
| ISRG240531C00380000 | 2024-05-23 1:37PM EDT | 380.00 | 26.61 | 25.20 | 27.50 | +4.41 | +19.86% | 3 | 55 | 49.98% |
| ISRG240531C00382500 | 2024-05-23 3:28PM EDT | 382.50 | 16.42 | 18.70 | 25.20 | 0.00 | - | 1 | 2 | 47.97% |
| ISRG240531C00385000 | 2024-05-24 3:55PM EDT | 385.00 | 19.03 | 16.80 | 21.00 | -0.57 | -2.91% | 1 | 9 | 32.25% |
| ISRG240531C00387500 | 2024-05-22 10:05AM EDT | 387.50 | 17.35 | 16.40 | 20.80 | 0.00 | - | 4 | 5 | 44.65% |
| ISRG240531C00390000 | 2024-05-24 11:32AM EDT | 390.00 | 17.48 | 15.00 | 18.50 | +4.82 | +38.07% | 50 | 18 | 42.08% |
| ISRG240531C00395000 | 2024-05-24 3:55PM EDT | 395.00 | 10.40 | 9.40 | 13.10 | +3.31 | +46.69% | 109 | 44 | 32.22% |
| ISRG240531C00400000 | 2024-05-24 10:40AM EDT | 400.00 | 7.10 | 7.10 | 7.60 | +3.15 | +79.75% | 23 | 49 | 21.54% |
| ISRG240531C00405000 | 2024-05-24 3:57PM EDT | 405.00 | 3.80 | 4.20 | 4.60 | +1.50 | +65.22% | 193 | 56 | 20.89% |
| ISRG240531C00410000 | 2024-05-24 3:58PM EDT | 410.00 | 2.10 | 2.15 | 2.45 | +0.98 | +87.50% | 324 | 88 | 20.31% |
| ISRG240531C00415000 | 2024-05-24 2:59PM EDT | 415.00 | 1.10 | 0.90 | 1.15 | +0.40 | +57.14% | 185 | 287 | 19.98% |
| ISRG240531C00420000 | 2024-05-24 3:50PM EDT | 420.00 | 0.40 | 0.30 | 0.55 | -0.36 | -47.37% | 109 | 27 | 20.61% |
| ISRG240531C00425000 | 2024-05-24 3:05PM EDT | 425.00 | 0.21 | 0.10 | 0.35 | -0.14 | -40.00% | 12 | 34 | 22.78% |
| ISRG240531C00430000 | 2024-05-24 3:24PM EDT | 430.00 | 0.10 | 0.10 | 1.25 | -0.20 | -66.67% | 1 | 12 | 36.91% |
| ISRG240531C00435000 | 2024-05-15 3:19PM EDT | 435.00 | 0.10 | 0.05 | 0.45 | -0.30 | -75.00% | 10 | 2 | 32.62% |
| ISRG240531C00440000 | 2024-05-23 1:46PM EDT | 440.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 16 | 16 | 36.62% |
| ISRG240531C00450000 | 2024-05-23 10:43AM EDT | 450.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | - | 7 | 48.39% |
| ISRG240531C00520000 | 2024-05-22 10:06AM EDT | 520.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 240 | 67.58% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240531P00210000 | 2024-04-23 10:21AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ISRG240531P00280000 | 2024-05-08 1:48PM EDT | 280.00 | 0.14 | 0.00 | 2.60 | 0.00 | - | - | 3 | 155.96% |
| ISRG240531P00300000 | 2024-05-20 3:03PM EDT | 300.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 4 | 4 | 107.52% |
| ISRG240531P00315000 | 2024-05-21 1:01PM EDT | 315.00 | 0.06 | 0.00 | 2.60 | +0.01 | +20.00% | 1 | 7 | 113.28% |
| ISRG240531P00320000 | 2024-05-13 10:12AM EDT | 320.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 80.37% |
| ISRG240531P00325000 | 2024-05-13 3:59PM EDT | 325.00 | 0.20 | 0.00 | 2.60 | +0.13 | +185.71% | 1 | 52 | 101.66% |
| ISRG240531P00330000 | 2024-05-06 1:44PM EDT | 330.00 | 0.22 | 0.00 | 3.90 | 0.00 | - | 2 | 11 | 105.40% |
| ISRG240531P00335000 | 2024-05-13 3:54PM EDT | 335.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 8 | 16 | 63.28% |
| ISRG240531P00340000 | 2024-05-24 12:24PM EDT | 340.00 | 0.05 | 0.00 | 1.60 | -0.08 | -61.54% | 11 | 14 | 76.22% |
| ISRG240531P00345000 | 2024-05-15 9:30AM EDT | 345.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 10 | 4,412 | 71.00% |
| ISRG240531P00350000 | 2024-05-13 10:11AM EDT | 350.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 10 | 317 | 65.77% |
| ISRG240531P00355000 | 2024-05-17 9:51AM EDT | 355.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 2 | 12 | 53.42% |
| ISRG240531P00360000 | 2024-05-17 9:51AM EDT | 360.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 2 | 37 | 50.24% |
| ISRG240531P00365000 | 2024-05-17 3:17PM EDT | 365.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 1 | 32 | 42.36% |
| ISRG240531P00370000 | 2024-05-24 3:08PM EDT | 370.00 | 0.10 | 0.05 | 0.35 | -0.30 | -75.00% | 11 | 44 | 37.74% |
| ISRG240531P00372500 | 2024-05-20 1:55PM EDT | 372.50 | 0.40 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 49.02% |
| ISRG240531P00375000 | 2024-05-21 3:35PM EDT | 375.00 | 0.45 | 0.05 | 1.05 | +0.18 | +66.67% | 1 | 56 | 42.60% |
| ISRG240531P00377500 | 2024-05-20 2:08PM EDT | 377.50 | 0.65 | 0.10 | 2.05 | 0.00 | - | 1 | 83 | 48.74% |
| ISRG240531P00380000 | 2024-05-24 3:24PM EDT | 380.00 | 0.29 | 0.10 | 0.35 | -0.56 | -65.88% | 1 | 72 | 28.42% |
| ISRG240531P00382500 | 2024-05-24 9:45AM EDT | 382.50 | 0.63 | 0.15 | 0.40 | -0.07 | -10.00% | 1 | 88 | 26.81% |
| ISRG240531P00385000 | 2024-05-24 2:01PM EDT | 385.00 | 0.33 | 0.25 | 0.40 | -1.02 | -75.56% | 3 | 62 | 24.37% |
| ISRG240531P00387500 | 2024-05-24 3:45PM EDT | 387.50 | 0.44 | 0.30 | 0.45 | -1.24 | -73.81% | 20 | 13 | 22.53% |
| ISRG240531P00390000 | 2024-05-23 2:43PM EDT | 390.00 | 2.55 | 0.45 | 0.65 | 0.00 | - | 17 | 35 | 22.07% |
| ISRG240531P00392500 | 2024-05-24 3:45PM EDT | 392.50 | 0.82 | 0.70 | 0.90 | -2.05 | -71.43% | 65 | 56 | 21.39% |
| ISRG240531P00395000 | 2024-05-24 3:52PM EDT | 395.00 | 1.10 | 1.00 | 1.25 | -2.45 | -69.01% | 59 | 21 | 20.76% |
| ISRG240531P00400000 | 2024-05-24 3:58PM EDT | 400.00 | 2.35 | 2.05 | 2.45 | -4.35 | -64.93% | 151 | 43 | 20.07% |
| ISRG240531P00405000 | 2024-05-24 3:40PM EDT | 405.00 | 3.95 | 4.00 | 4.50 | -6.05 | -60.50% | 113 | 22 | 19.78% |
| ISRG240531P00410000 | 2024-05-24 3:45PM EDT | 410.00 | 7.25 | 6.80 | 7.50 | -6.06 | -45.53% | 97 | 6 | 19.81% |
| ISRG240531P00415000 | 2024-05-24 2:55PM EDT | 415.00 | 10.32 | 10.40 | 11.80 | -3.08 | -22.99% | 51 | 4 | 23.11% |
© 2024 Yahoo. Tutti i diritti riservati.