Mercados españoles cerrados
IBEX 35
10.844,40 -27,60 (-0,25%) Euro Stoxx 50
4.918,87 +28,26 (+0,58%) Dólar/Euro
1,0779 +0,0052 (+0,49%) Petróleo Brent
83,40 -0,27 (-0,32%) Oro
2.303,70 -5,90 (-0,26%) Bitcoin EUR
57.118,87 +2.054,41 (+3,73%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:46AM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510C00315000 | 2024-05-02 12:43PM EDT | 315.00 | 57.40 | 62.40 | 68.60 | 0.00 | - | 5 | 5 | 93.92% |
| ISRG240510C00350000 | 2024-04-22 9:30AM EDT | 350.00 | 23.30 | 30.30 | 33.80 | 0.00 | - | 1 | 1 | 53.81% |
| ISRG240510C00355000 | 2024-04-19 11:17AM EDT | 355.00 | 16.80 | 23.60 | 28.40 | 0.00 | - | 2 | 2 | 44.34% |
| ISRG240510C00360000 | 2024-04-26 12:13PM EDT | 360.00 | 17.52 | 20.30 | 22.10 | 0.00 | - | 9 | 8 | 25.07% |
| ISRG240510C00365000 | 2024-05-03 10:35AM EDT | 365.00 | 17.56 | 15.90 | 17.40 | +8.26 | +88.82% | 1 | 8 | 23.83% |
| ISRG240510C00367500 | 2024-04-29 2:32PM EDT | 367.50 | 10.00 | 13.70 | 14.80 | 0.00 | - | 1 | 2 | 20.14% |
| ISRG240510C00370000 | 2024-05-02 1:40PM EDT | 370.00 | 8.52 | 11.60 | 12.80 | 0.00 | - | 14 | 43 | 21.55% |
| ISRG240510C00372500 | 2024-05-02 11:49AM EDT | 372.50 | 5.80 | 9.80 | 10.80 | 0.00 | - | 8 | 10 | 21.61% |
| ISRG240510C00375000 | 2024-05-03 10:29AM EDT | 375.00 | 9.69 | 8.30 | 8.90 | +2.99 | +44.63% | 2 | 36 | 21.36% |
| ISRG240510C00377500 | 2024-05-02 10:55AM EDT | 377.50 | 3.35 | 6.60 | 7.30 | 0.00 | - | 1 | 16 | 21.73% |
| ISRG240510C00380000 | 2024-05-03 11:25AM EDT | 380.00 | 5.30 | 5.30 | 5.80 | +0.80 | +17.78% | 5 | 19 | 21.63% |
| ISRG240510C00382500 | 2024-05-03 10:46AM EDT | 382.50 | 5.40 | 4.10 | 4.50 | +3.30 | +157.14% | 58 | 72 | 21.53% |
| ISRG240510C00385000 | 2024-05-03 11:10AM EDT | 385.00 | 2.70 | 3.00 | 3.30 | +1.20 | +80.00% | 56 | 59 | 20.95% |
| ISRG240510C00387500 | 2024-05-03 10:44AM EDT | 387.50 | 3.07 | 2.30 | 2.60 | +1.20 | +64.17% | 6 | 13 | 21.78% |
| ISRG240510C00390000 | 2024-05-03 10:44AM EDT | 390.00 | 2.31 | 1.60 | 1.90 | +0.90 | +63.83% | 17 | 246 | 21.80% |
| ISRG240510C00392500 | 2024-05-03 10:55AM EDT | 392.50 | 1.31 | 1.10 | 1.30 | +0.58 | +79.45% | 15 | 3 | 21.47% |
| ISRG240510C00395000 | 2024-05-03 10:57AM EDT | 395.00 | 0.90 | 0.75 | 0.95 | +0.25 | +38.46% | 3 | 40 | 21.90% |
| ISRG240510C00400000 | 2024-05-03 10:08AM EDT | 400.00 | 0.55 | 0.30 | 0.45 | +0.38 | +223.53% | 37 | 86 | 22.19% |
| ISRG240510C00405000 | 2024-05-03 9:53AM EDT | 405.00 | 0.35 | 0.15 | 0.30 | +0.06 | +20.69% | 1 | 13 | 24.34% |
| ISRG240510C00410000 | 2024-04-19 12:48PM EDT | 410.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 10 | 234 | 27.32% |
| ISRG240510C00415000 | 2024-04-22 3:10PM EDT | 415.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 32.08% |
| ISRG240510C00420000 | 2024-04-18 11:22AM EDT | 420.00 | 2.35 | 0.00 | 0.50 | 0.00 | - | 19 | 22 | 39.43% |
| ISRG240510C00425000 | 2024-04-24 9:30AM EDT | 425.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 3 | 15 | 38.09% |
| ISRG240510C00430000 | 2024-04-22 10:13AM EDT | 430.00 | 0.14 | 0.00 | 0.90 | 0.00 | - | 8 | 9 | 53.03% |
| ISRG240510C00435000 | 2024-04-16 1:52PM EDT | 435.00 | 1.95 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 50.05% |
| ISRG240510C00450000 | 2024-04-17 1:28PM EDT | 450.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | - | 0 | 60.30% |
| ISRG240510C00460000 | 2024-04-16 1:24PM EDT | 460.00 | 0.73 | 0.00 | 0.95 | 0.00 | - | 8 | 16 | 66.80% |
| ISRG240510C00465000 | 2024-04-05 2:09PM EDT | 465.00 | 1.24 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 69.92% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00290000 | 2024-04-25 3:53PM EDT | 290.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | - | 2 | 91.41% |
| ISRG240510P00300000 | 2024-04-18 1:13PM EDT | 300.00 | 0.64 | 0.00 | 0.95 | 0.00 | - | - | 1 | 85.74% |
| ISRG240510P00310000 | 2024-04-16 10:15AM EDT | 310.00 | 0.95 | 0.00 | 0.40 | 0.00 | - | - | 1 | 66.02% |
| ISRG240510P00315000 | 2024-04-16 10:16AM EDT | 315.00 | 1.15 | 0.00 | 0.95 | 0.00 | - | - | 10 | 70.80% |
| ISRG240510P00320000 | 2024-04-25 11:18AM EDT | 320.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | - | 2 | 61.72% |
| ISRG240510P00325000 | 2024-04-19 9:42AM EDT | 325.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.50% |
| ISRG240510P00330000 | 2024-04-26 9:30AM EDT | 330.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 56.74% |
| ISRG240510P00335000 | 2024-04-25 9:58AM EDT | 335.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 51.86% |
| ISRG240510P00340000 | 2024-05-01 12:54PM EDT | 340.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 47.02% |
| ISRG240510P00345000 | 2024-05-01 12:57PM EDT | 345.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 1 | 58 | 50.51% |
| ISRG240510P00350000 | 2024-05-02 11:47AM EDT | 350.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 29 | 61 | 38.82% |
| ISRG240510P00355000 | 2024-05-02 2:53PM EDT | 355.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 3 | 64 | 31.67% |
| ISRG240510P00360000 | 2024-05-03 9:48AM EDT | 360.00 | 0.30 | 0.35 | 0.50 | -2.10 | -87.50% | 19 | 43 | 27.44% |
| ISRG240510P00362500 | 2024-05-02 9:45AM EDT | 362.50 | 0.50 | 0.50 | 0.65 | -2.00 | -80.00% | 3 | 19 | 26.64% |
| ISRG240510P00365000 | 2024-05-03 9:42AM EDT | 365.00 | 0.60 | 0.70 | 0.90 | -1.05 | -63.64% | 6 | 70 | 26.33% |
| ISRG240510P00367500 | 2024-05-02 12:47PM EDT | 367.50 | 2.76 | 1.00 | 1.15 | 0.00 | - | 2 | 8 | 25.44% |
| ISRG240510P00370000 | 2024-05-03 10:09AM EDT | 370.00 | 1.40 | 1.30 | 1.60 | -1.20 | -46.15% | 4 | 34 | 25.38% |
| ISRG240510P00372500 | 2024-05-03 10:32AM EDT | 372.50 | 1.63 | 1.90 | 2.20 | -1.87 | -53.43% | 13 | 25 | 25.45% |
| ISRG240510P00375000 | 2024-05-03 10:51AM EDT | 375.00 | 2.26 | 2.55 | 2.80 | -2.34 | -50.87% | 9 | 39 | 24.78% |
| ISRG240510P00377500 | 2024-05-03 11:26AM EDT | 377.50 | 3.70 | 3.40 | 3.70 | -2.15 | -36.75% | 4 | 31 | 24.87% |
| ISRG240510P00380000 | 2024-05-03 10:32AM EDT | 380.00 | 3.99 | 4.50 | 4.90 | -2.15 | -35.02% | 6 | 85 | 25.51% |
| ISRG240510P00395000 | 2024-04-25 2:09PM EDT | 395.00 | 20.20 | 14.50 | 16.00 | 0.00 | - | 1 | 1 | 33.25% |
| ISRG240510P00400000 | 2024-04-26 9:48AM EDT | 400.00 | 26.05 | 19.00 | 20.50 | 0.00 | - | 1 | 0 | 36.50% |
© 2024 Yahoo. Todos los derechos reservados.