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
58.909,97 -1.244,36 (-2,07%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG260116C00130000 | 2024-01-31 1:57PM EDT | 130.00 | 264.00 | 277.00 | 286.00 | 0.00 | - | 1 | 1 | 108.54% |
| ISRG260116C00135000 | 2023-12-26 1:50PM EDT | 135.00 | 216.05 | 250.10 | 257.90 | 0.00 | - | - | 18 | 71.22% |
| ISRG260116C00150000 | 2024-01-19 2:45PM EDT | 150.00 | 242.70 | 241.00 | 250.00 | 0.00 | - | 1 | 0 | 74.40% |
| ISRG260116C00155000 | 2023-12-04 1:57PM EDT | 155.00 | 175.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00160000 | 2023-12-20 10:45AM EDT | 160.00 | 188.47 | 229.00 | 238.00 | 0.00 | - | 10 | 5 | 67.28% |
| ISRG260116C00165000 | 2023-11-29 2:18PM EDT | 165.00 | 170.31 | 188.90 | 196.20 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00170000 | 2023-11-28 1:40PM EDT | 170.00 | 166.79 | 184.10 | 194.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00175000 | 2023-11-09 2:39PM EDT | 175.00 | 129.65 | 156.00 | 164.20 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00180000 | 2024-01-24 11:35AM EDT | 180.00 | 212.10 | 226.00 | 235.00 | 0.00 | - | 2 | 7 | 78.90% |
| ISRG260116C00185000 | 2023-10-30 1:20PM EDT | 185.00 | 110.65 | 149.20 | 155.90 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG260116C00190000 | 2023-10-26 10:57AM EDT | 190.00 | 105.88 | 153.90 | 162.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00195000 | 2023-10-25 12:54PM EDT | 195.00 | 115.20 | 150.00 | 158.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG260116C00200000 | 2024-02-01 11:19AM EDT | 200.00 | 200.45 | 217.50 | 225.00 | 0.00 | - | 1 | 25 | 80.67% |
| ISRG260116C00210000 | 2023-12-28 3:28PM EDT | 210.00 | 159.00 | 186.00 | 195.00 | 0.00 | - | 2 | 2 | 56.82% |
| ISRG260116C00220000 | 2023-12-14 12:41PM EDT | 220.00 | 142.42 | 168.10 | 177.00 | 0.00 | - | 2 | 2 | 50.17% |
| ISRG260116C00230000 | 2024-01-10 2:29PM EDT | 230.00 | 162.60 | 183.00 | 190.60 | 0.00 | - | 2 | 2 | 64.45% |
| ISRG260116C00240000 | 2023-10-30 1:27PM EDT | 240.00 | 76.00 | 109.90 | 116.70 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG260116C00250000 | 2024-01-24 4:53PM EDT | 250.00 | 156.15 | 170.20 | 174.90 | 0.00 | - | 1 | 4 | 61.84% |
| ISRG260116C00260000 | 2024-04-03 11:59AM EDT | 260.00 | 161.00 | 147.40 | 152.80 | 0.00 | - | 1 | 3 | 51.12% |
| ISRG260116C00270000 | 2024-02-05 4:51PM EDT | 270.00 | 152.50 | 155.90 | 160.50 | 0.00 | - | 2 | 10 | 59.02% |
| ISRG260116C00280000 | 2024-01-22 3:47PM EDT | 280.00 | 140.45 | 139.60 | 144.80 | 0.00 | - | 1 | 13 | 51.55% |
| ISRG260116C00290000 | 2024-03-21 10:46AM EDT | 290.00 | 146.63 | 119.90 | 123.20 | 0.00 | - | 1 | 25 | 42.46% |
| ISRG260116C00300000 | 2024-04-03 11:12AM EDT | 300.00 | 133.76 | 119.10 | 123.50 | 0.00 | - | 1 | 14 | 46.23% |
| ISRG260116C00310000 | 2024-04-03 2:22PM EDT | 310.00 | 124.75 | 112.90 | 116.60 | 0.00 | - | 1 | 4 | 45.16% |
| ISRG260116C00320000 | 2024-04-19 11:49AM EDT | 320.00 | 101.97 | 105.70 | 110.80 | 0.00 | - | 1 | 6 | 44.68% |
| ISRG260116C00330000 | 2024-03-28 12:27PM EDT | 330.00 | 123.08 | 100.10 | 103.70 | 0.00 | - | 1 | 23 | 43.35% |
| ISRG260116C00340000 | 2024-04-19 9:49AM EDT | 340.00 | 98.30 | 93.70 | 97.30 | 0.00 | - | 1 | 25 | 42.37% |
| ISRG260116C00350000 | 2024-04-26 3:38PM EDT | 350.00 | 90.85 | 88.10 | 91.50 | +6.29 | +7.44% | 1 | 29 | 41.65% |
| ISRG260116C00360000 | 2024-04-26 3:38PM EDT | 360.00 | 85.25 | 82.20 | 86.00 | -3.75 | -4.21% | 2 | 15 | 41.01% |
| ISRG260116C00370000 | 2024-04-22 12:19PM EDT | 370.00 | 75.70 | 77.00 | 80.40 | 0.00 | - | 1 | 30 | 40.23% |
| ISRG260116C00380000 | 2024-04-25 3:03PM EDT | 380.00 | 73.90 | 71.80 | 76.50 | 0.00 | - | 3 | 33 | 40.27% |
| ISRG260116C00390000 | 2024-04-25 12:37PM EDT | 390.00 | 66.50 | 67.40 | 70.90 | 0.00 | - | 3 | 155 | 39.32% |
| ISRG260116C00400000 | 2024-04-22 11:02AM EDT | 400.00 | 59.60 | 62.70 | 65.90 | 0.00 | - | 1 | 24 | 38.61% |
| ISRG260116C00410000 | 2024-04-15 2:42PM EDT | 410.00 | 65.10 | 58.20 | 61.90 | 0.00 | - | 1 | 11 | 38.32% |
| ISRG260116C00420000 | 2024-04-18 3:34PM EDT | 420.00 | 57.20 | 54.10 | 57.90 | 0.00 | - | 7 | 11 | 37.94% |
| ISRG260116C00430000 | 2024-04-25 2:17PM EDT | 430.00 | 51.90 | 50.80 | 53.60 | 0.00 | - | 1 | 5 | 37.33% |
| ISRG260116C00440000 | 2024-04-18 12:25PM EDT | 440.00 | 50.40 | 46.80 | 50.00 | 0.00 | - | 1 | 126 | 36.98% |
| ISRG260116C00450000 | 2024-04-03 12:19PM EDT | 450.00 | 53.90 | 43.70 | 46.00 | 0.00 | - | 1 | 16 | 36.35% |
| ISRG260116C00460000 | 2024-04-03 2:00PM EDT | 460.00 | 49.50 | 40.50 | 42.60 | 0.00 | - | 7 | 13 | 35.94% |
| ISRG260116C00470000 | 2024-04-10 2:04PM EDT | 470.00 | 49.50 | 37.20 | 39.60 | 0.00 | - | 2 | 2 | 35.65% |
| ISRG260116C00480000 | 2024-03-12 2:12PM EDT | 480.00 | 43.39 | 46.00 | 47.70 | 0.00 | - | 1 | 8 | 41.10% |
| ISRG260116C00490000 | 2024-03-25 1:30PM EDT | 490.00 | 43.10 | 31.30 | 34.00 | 0.00 | - | 2 | 7 | 35.05% |
| ISRG260116C00500000 | 2024-04-25 11:37AM EDT | 500.00 | 28.23 | 26.40 | 31.50 | 0.00 | - | 21 | 29 | 34.79% |
| ISRG260116C00520000 | 2024-03-07 4:06PM EDT | 520.00 | 34.20 | 33.50 | 35.30 | 0.00 | - | 1 | 12 | 38.97% |
| ISRG260116C00540000 | 2024-04-23 10:31AM EDT | 540.00 | 21.27 | 20.60 | 22.60 | 0.00 | - | 3 | 6 | 33.61% |
| ISRG260116C00560000 | 2024-04-25 11:37AM EDT | 560.00 | 17.23 | 17.00 | 19.10 | 0.00 | - | 1 | 23 | 33.15% |
| ISRG260116C00580000 | 2024-04-25 11:15AM EDT | 580.00 | 14.68 | 14.60 | 16.20 | 0.00 | - | 20 | 30 | 32.80% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG260116P00130000 | 2024-01-29 11:10AM EDT | 130.00 | 2.20 | 0.40 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| ISRG260116P00150000 | 2024-02-09 11:00AM EDT | 150.00 | 2.60 | 0.80 | 4.80 | 0.00 | - | 1 | 10 | 48.27% |
| ISRG260116P00155000 | 2023-12-19 3:17PM EDT | 155.00 | 4.23 | 1.25 | 8.30 | 0.00 | - | - | 2 | 53.91% |
| ISRG260116P00160000 | 2024-03-27 10:42AM EDT | 160.00 | 2.75 | 0.15 | 5.30 | 0.00 | - | 1 | 4 | 46.38% |
| ISRG260116P00170000 | 2024-03-05 12:51PM EDT | 170.00 | 3.09 | 1.50 | 4.80 | 0.00 | - | 1 | 2 | 42.44% |
| ISRG260116P00175000 | 2024-01-02 4:35PM EDT | 175.00 | 7.55 | 1.70 | 6.60 | 0.00 | - | 1 | 5 | 44.60% |
| ISRG260116P00180000 | 2024-04-24 12:34PM EDT | 180.00 | 3.68 | 1.50 | 6.00 | 0.00 | - | 1 | 7 | 42.11% |
| ISRG260116P00185000 | 2024-01-18 2:40PM EDT | 185.00 | 5.48 | 2.90 | 7.40 | 0.00 | - | 1 | 1 | 43.18% |
| ISRG260116P00190000 | 2024-02-13 1:57PM EDT | 190.00 | 5.04 | 2.20 | 7.60 | 0.00 | - | 1 | 5 | 42.15% |
| ISRG260116P00195000 | 2024-04-05 12:10PM EDT | 195.00 | 4.81 | 2.00 | 7.10 | 0.00 | - | 2 | 4 | 40.04% |
| ISRG260116P00200000 | 2024-04-26 9:30AM EDT | 200.00 | 5.20 | 4.10 | 5.20 | -0.25 | -4.59% | 1 | 18 | 35.63% |
| ISRG260116P00210000 | 2024-02-16 10:55AM EDT | 210.00 | 6.93 | 5.50 | 6.30 | 0.00 | - | 1 | 2 | 35.10% |
| ISRG260116P00220000 | 2024-04-26 1:08PM EDT | 220.00 | 6.70 | 6.10 | 7.10 | -1.37 | -16.98% | 3 | 11 | 33.95% |
| ISRG260116P00230000 | 2024-04-12 12:23PM EDT | 230.00 | 9.16 | 7.00 | 8.20 | 0.00 | - | 1 | 13 | 33.12% |
| ISRG260116P00240000 | 2024-04-05 10:31AM EDT | 240.00 | 10.20 | 8.20 | 9.60 | 0.00 | - | 1 | 16 | 32.50% |
| ISRG260116P00250000 | 2024-04-22 12:56PM EDT | 250.00 | 11.65 | 9.40 | 11.00 | 0.00 | - | 6 | 114 | 31.73% |
| ISRG260116P00260000 | 2024-04-23 9:32AM EDT | 260.00 | 12.60 | 11.20 | 12.60 | 0.00 | - | 4 | 24 | 31.02% |
| ISRG260116P00270000 | 2024-02-26 11:08AM EDT | 270.00 | 13.99 | 12.00 | 13.50 | 0.00 | - | 1 | 5 | 29.58% |
| ISRG260116P00280000 | 2024-04-25 11:15AM EDT | 280.00 | 17.40 | 14.80 | 16.30 | 0.00 | - | 30 | 48 | 29.65% |
| ISRG260116P00290000 | 2024-04-16 10:29AM EDT | 290.00 | 20.50 | 16.80 | 18.50 | 0.00 | - | 4 | 22 | 29.02% |
| ISRG260116P00300000 | 2024-04-22 2:39PM EDT | 300.00 | 21.55 | 19.60 | 20.80 | 0.00 | - | 10 | 44 | 28.34% |
| ISRG260116P00310000 | 2024-04-25 11:12AM EDT | 310.00 | 24.40 | 22.10 | 23.50 | 0.00 | - | 1 | 23 | 27.78% |
| ISRG260116P00320000 | 2024-04-23 11:36AM EDT | 320.00 | 26.10 | 24.60 | 26.60 | 0.00 | - | 8 | 15 | 27.34% |
| ISRG260116P00330000 | 2024-04-19 1:56PM EDT | 330.00 | 31.70 | 27.70 | 29.60 | 0.00 | - | 3 | 10 | 26.68% |
| ISRG260116P00340000 | 2024-04-11 2:18PM EDT | 340.00 | 31.60 | 31.40 | 33.70 | 0.00 | - | 6 | 18 | 26.50% |
| ISRG260116P00350000 | 2024-04-23 3:39PM EDT | 350.00 | 35.90 | 34.60 | 37.00 | 0.00 | - | 1 | 15 | 25.73% |
| ISRG260116P00360000 | 2024-04-16 3:25PM EDT | 360.00 | 41.60 | 38.90 | 40.60 | 0.00 | - | 10 | 14 | 24.98% |
| ISRG260116P00370000 | 2024-04-22 3:27PM EDT | 370.00 | 46.00 | 43.00 | 44.90 | 0.00 | - | 1 | 10 | 24.45% |
| ISRG260116P00380000 | 2024-04-24 12:59PM EDT | 380.00 | 49.40 | 47.50 | 52.60 | 0.00 | - | 2 | 48 | 25.51% |
| ISRG260116P00390000 | 2024-04-05 12:57PM EDT | 390.00 | 51.70 | 52.20 | 55.40 | 0.00 | - | 1 | 18 | 23.91% |
| ISRG260116P00400000 | 2024-04-24 12:59PM EDT | 400.00 | 59.30 | 57.40 | 63.80 | 0.00 | - | 1 | 3 | 25.00% |
| ISRG260116P00410000 | 2024-02-29 11:33AM EDT | 410.00 | 60.70 | 55.10 | 58.20 | 0.00 | - | 1 | 14 | 18.74% |
| ISRG260116P00420000 | 2024-04-03 2:13PM EDT | 420.00 | 69.30 | 68.60 | 74.90 | 0.00 | - | 5 | 8 | 23.84% |
| ISRG260116P00430000 | 2024-04-18 3:58PM EDT | 430.00 | 79.80 | 74.30 | 78.60 | 0.00 | - | 7 | 7 | 22.04% |
| ISRG260116P00440000 | 2024-02-08 1:48PM EDT | 440.00 | 79.40 | 75.00 | 78.60 | 0.00 | - | 2 | 2 | 17.80% |
| ISRG260116P00450000 | 2023-11-29 12:36PM EDT | 450.00 | 138.30 | 118.70 | 124.30 | 0.00 | - | - | 2 | 38.25% |
| ISRG260116P00460000 | 2024-04-03 2:21PM EDT | 460.00 | 93.70 | 94.50 | 101.00 | 0.00 | - | 5 | 5 | 21.67% |
© 2024 Yahoo. Todos los derechos reservados.