Italia markets open in 5 hours 2 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.033,04 -781,52 (-2,01%) EUR/USD
1,0703 -0,0006 (-0,05%) Bitcoin EUR
62.077,64 +290,87 (+0,47%) CMC Crypto 200
1.408,63 -9,24 (-0,65%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:400.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240621C00400000 | 2024-06-14 2:48PM EDT | 2024-06-21 | 25.47 | 22.70 | 28.70 | +1.03 | +4.21% | 17 | 797 | 59.64% |
| ISRG240628C00400000 | 2024-06-14 12:30PM EDT | 2024-06-28 | 25.13 | 25.60 | 28.00 | -1.73 | -6.44% | 5 | 24 | 34.84% |
| ISRG240705C00400000 | 2024-06-14 1:53PM EDT | 2024-07-05 | 27.14 | 27.40 | 31.50 | +0.84 | +3.19% | 6 | 12 | 40.66% |
| ISRG240712C00400000 | 2024-06-10 9:45AM EDT | 2024-07-12 | 19.40 | 28.70 | 30.30 | 0.00 | - | 15 | 11 | 31.24% |
| ISRG240719C00400000 | 2024-06-13 3:54PM EDT | 2024-07-19 | 31.50 | 32.30 | 33.30 | +0.40 | +1.29% | 12 | 381 | 35.29% |
| ISRG240726C00400000 | 2024-06-07 3:55PM EDT | 2024-07-26 | 30.00 | 33.20 | 36.00 | 0.00 | - | 3 | 2 | 37.80% |
| ISRG241018C00400000 | 2024-06-13 2:55PM EDT | 2024-10-18 | 39.05 | 46.20 | 48.80 | -5.95 | -13.22% | 1 | 250 | 35.88% |
| ISRG250117C00400000 | 2024-06-13 11:48AM EDT | 2025-01-17 | 58.00 | 57.60 | 61.00 | 0.00 | - | 1 | 417 | 37.30% |
| ISRG250321C00400000 | 2024-06-14 3:48PM EDT | 2025-03-21 | 65.08 | 64.20 | 67.30 | +5.23 | +8.74% | 1 | 2 | 37.33% |
| ISRG250620C00400000 | 2024-06-12 10:55AM EDT | 2025-06-20 | 77.30 | 73.20 | 77.50 | 0.00 | - | 1 | 21 | 38.76% |
| ISRG260116C00400000 | 2024-06-07 2:01PM EDT | 2026-01-16 | 89.00 | 88.10 | 96.80 | 0.00 | - | 1 | 34 | 40.58% |
| ISRG261218C00400000 | 2024-06-10 3:43PM EDT | 2026-12-18 | 111.28 | 111.30 | 118.00 | 0.00 | - | 2 | 2 | 40.80% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240621P00400000 | 2024-06-14 2:12PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.40 | -0.14 | -31.82% | 148 | 334 | 33.84% |
| ISRG240628P00400000 | 2024-06-14 3:10PM EDT | 2024-06-28 | 0.75 | 0.60 | 0.80 | -1.11 | -59.68% | 25 | 34 | 25.68% |
| ISRG240705P00400000 | 2024-06-13 10:35AM EDT | 2024-07-05 | 1.60 | 0.50 | 1.30 | 0.00 | - | 4 | 7 | 23.33% |
| ISRG240712P00400000 | 2024-06-14 9:31AM EDT | 2024-07-12 | 3.90 | 1.40 | 2.15 | +1.50 | +62.50% | 1 | 363 | 23.41% |
| ISRG240719P00400000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 5.00 | 4.60 | 5.00 | -0.41 | -7.58% | 9 | 889 | 29.00% |
| ISRG240726P00400000 | 2024-06-12 2:43PM EDT | 2024-07-26 | 7.41 | 5.50 | 7.10 | 0.00 | - | 10 | 11 | 31.14% |
| ISRG241018P00400000 | 2024-06-14 11:40AM EDT | 2024-10-18 | 14.20 | 13.20 | 13.80 | 0.00 | - | 1 | 56 | 25.63% |
| ISRG250117P00400000 | 2024-06-12 11:19AM EDT | 2025-01-17 | 19.50 | 16.90 | 20.90 | 0.00 | - | 7 | 234 | 25.50% |
| ISRG250321P00400000 | 2024-06-12 11:48AM EDT | 2025-03-21 | 24.10 | 23.20 | 25.40 | 0.00 | - | 1 | 11 | 25.72% |
| ISRG250620P00400000 | 2024-06-14 3:10PM EDT | 2025-06-20 | 30.20 | 29.00 | 31.50 | -2.20 | -6.79% | 2 | 43 | 26.16% |
| ISRG260116P00400000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 45.50 | 35.10 | 41.50 | 0.00 | - | 2 | 4 | 25.88% |
© 2024 Yahoo. Tutti i diritti riservati.