Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.864,90 -1.310,96 (-2,18%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250620C00300000 | 2024-03-15 9:37AM EDT | 300.00 | 117.30 | 116.80 | 119.90 | 0.00 | - | 1 | 1 | 52.60% |
| ISRG250620C00330000 | 2024-03-19 2:07PM EDT | 330.00 | 100.55 | 85.20 | 92.70 | 0.00 | - | 2 | 4 | 45.30% |
| ISRG250620C00350000 | 2024-03-19 10:41AM EDT | 350.00 | 85.00 | 73.30 | 79.70 | 0.00 | - | 1 | 1 | 43.08% |
| ISRG250620C00360000 | 2024-04-15 3:54PM EDT | 360.00 | 73.30 | 67.00 | 69.40 | 0.00 | - | - | 1 | 39.33% |
| ISRG250620C00370000 | 2024-04-17 12:16PM EDT | 370.00 | 63.30 | 61.70 | 63.70 | 0.00 | - | 1 | 7 | 38.51% |
| ISRG250620C00380000 | 2024-04-12 11:31AM EDT | 380.00 | 69.90 | 55.70 | 58.30 | 0.00 | - | 1 | 4 | 37.74% |
| ISRG250620C00390000 | 2024-04-19 11:52AM EDT | 390.00 | 49.40 | 50.70 | 53.50 | 0.00 | - | 8 | 36 | 37.22% |
| ISRG250620C00400000 | 2024-04-03 3:02PM EDT | 400.00 | 57.90 | 46.80 | 48.70 | 0.00 | - | 1 | 12 | 36.54% |
| ISRG250620C00410000 | 2024-04-26 12:50PM EDT | 410.00 | 43.51 | 42.60 | 44.60 | +2.52 | +6.15% | 1 | 4 | 36.16% |
| ISRG250620C00420000 | 2024-04-22 1:58PM EDT | 420.00 | 38.40 | 38.20 | 40.20 | 0.00 | - | 2 | 5 | 35.44% |
| ISRG250620C00430000 | 2024-03-28 11:22AM EDT | 430.00 | 52.10 | 34.70 | 36.40 | 0.00 | - | 3 | 3 | 34.95% |
| ISRG250620C00440000 | 2024-04-02 1:38PM EDT | 440.00 | 39.50 | 30.80 | 33.10 | 0.00 | - | - | 9 | 34.64% |
| ISRG250620C00450000 | 2024-04-15 1:51PM EDT | 450.00 | 35.18 | 27.80 | 30.00 | 0.00 | - | 1 | 10 | 34.31% |
| ISRG250620C00460000 | 2024-04-22 1:43PM EDT | 460.00 | 25.71 | 25.20 | 27.00 | 0.00 | - | 1 | 27 | 33.91% |
| ISRG250620C00470000 | 2024-04-02 10:57AM EDT | 470.00 | 31.10 | 22.70 | 24.30 | 0.00 | - | 4 | 7 | 33.57% |
| ISRG250620C00480000 | 2024-04-03 2:06PM EDT | 480.00 | 28.90 | 20.40 | 21.90 | 0.00 | - | 2 | 6 | 33.30% |
| ISRG250620C00490000 | 2024-04-01 12:48PM EDT | 490.00 | 28.70 | 17.80 | 19.50 | 0.00 | - | - | 8 | 32.90% |
| ISRG250620C00500000 | 2024-03-15 3:36PM EDT | 500.00 | 27.88 | 23.40 | 24.60 | 0.00 | - | 1 | 2 | 37.86% |
| ISRG250620C00520000 | 2024-04-01 1:23PM EDT | 520.00 | 21.20 | 12.70 | 14.00 | 0.00 | - | 5 | 7 | 32.19% |
| ISRG250620C00540000 | 2024-04-23 11:33AM EDT | 540.00 | 11.00 | 9.70 | 11.10 | 0.00 | - | 20 | 20 | 31.75% |
| ISRG250620C00560000 | 2024-04-19 10:11AM EDT | 560.00 | 10.10 | 7.60 | 8.80 | 0.00 | - | 51 | 56 | 31.40% |
| ISRG250620C00580000 | 2024-04-15 11:33AM EDT | 580.00 | 11.13 | 6.10 | 7.10 | 0.00 | - | 1 | 10 | 31.27% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250620P00200000 | 2024-03-20 1:46PM EDT | 200.00 | 3.00 | 0.00 | 6.50 | 0.00 | - | 1 | 3 | 46.31% |
| ISRG250620P00210000 | 2024-04-24 12:34PM EDT | 210.00 | 3.58 | 0.05 | 9.60 | 0.00 | - | 1 | 5 | 48.68% |
| ISRG250620P00220000 | 2024-04-02 12:01PM EDT | 220.00 | 4.40 | 1.35 | 4.10 | 0.00 | - | - | 1 | 35.86% |
| ISRG250620P00230000 | 2024-04-19 12:49PM EDT | 230.00 | 5.50 | 3.80 | 4.70 | 0.00 | - | 3 | 9 | 34.60% |
| ISRG250620P00250000 | 2024-04-19 11:32AM EDT | 250.00 | 7.57 | 5.80 | 6.70 | 0.00 | - | 10 | 65 | 33.02% |
| ISRG250620P00260000 | 2024-04-04 10:27AM EDT | 260.00 | 8.90 | 6.90 | 7.90 | 0.00 | - | 8 | 8 | 32.22% |
| ISRG250620P00270000 | 2024-04-22 11:35AM EDT | 270.00 | 10.48 | 8.50 | 9.30 | 0.00 | - | 3 | 29 | 31.49% |
| ISRG250620P00290000 | 2024-04-25 10:36AM EDT | 290.00 | 13.40 | 11.50 | 12.60 | 0.00 | - | 9 | 10 | 29.98% |
| ISRG250620P00300000 | 2024-04-22 9:30AM EDT | 300.00 | 16.13 | 13.40 | 14.60 | 0.00 | - | 2 | 7 | 29.27% |
| ISRG250620P00310000 | 2024-04-15 11:41AM EDT | 310.00 | 18.10 | 15.60 | 16.90 | 0.00 | - | 11 | 9 | 28.62% |
| ISRG250620P00330000 | 2024-04-01 11:16AM EDT | 330.00 | 20.97 | 21.10 | 22.30 | 0.00 | - | 1 | 11 | 27.34% |
| ISRG250620P00340000 | 2024-04-22 9:34AM EDT | 340.00 | 29.00 | 24.10 | 25.40 | 0.00 | - | 1 | 1 | 26.68% |
| ISRG250620P00350000 | 2024-03-28 12:12PM EDT | 350.00 | 25.70 | 25.80 | 28.80 | 0.00 | - | 5 | 5 | 26.01% |
| ISRG250620P00360000 | 2024-04-25 11:56AM EDT | 360.00 | 34.00 | 28.30 | 32.60 | 0.00 | - | 1 | 20 | 25.39% |
| ISRG250620P00370000 | 2024-04-15 3:43PM EDT | 370.00 | 40.30 | 35.30 | 39.10 | 0.00 | - | 2 | 3 | 26.26% |
| ISRG250620P00380000 | 2024-03-28 10:18AM EDT | 380.00 | 35.63 | 39.80 | 41.30 | 0.00 | - | 1 | 3 | 24.16% |
| ISRG250620P00390000 | 2024-03-08 3:38PM EDT | 390.00 | 42.78 | 44.60 | 48.80 | 0.00 | - | 10 | 11 | 25.16% |
| ISRG250620P00400000 | 2024-04-01 1:43PM EDT | 400.00 | 46.90 | 49.50 | 52.70 | 0.00 | - | 1 | 23 | 23.68% |
© 2024 Yahoo. Todos los derechos reservados.