Mercados españoles cerrados

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
187,44-1,62 (-0,86%)
Al cierre: 04:00PM EDT
188,00 +0,56 (+0,30%)
Después del cierre: 07:42PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ISRG221007C001775002022-09-29 9:45AM EDT177.5012.609.8015.600.00-2765.19%
ISRG221007C001875002022-09-30 10:02AM EDT187.507.104.404.60+0.20+2.90%51444.70%
ISRG221007C001900002022-09-30 3:54PM EDT190.003.603.003.40-1.05-22.58%1548643.80%
ISRG221007C001925002022-09-30 3:10PM EDT192.502.802.102.55-0.76-21.35%84244.30%
ISRG221007C001950002022-09-30 3:46PM EDT195.001.851.501.75-0.80-30.19%17311343.26%
ISRG221007C001975002022-09-30 2:17PM EDT197.501.500.701.15-0.85-36.17%1621742.33%
ISRG221007C002000002022-09-30 3:19PM EDT200.000.850.550.80-0.39-31.45%294542.87%
ISRG221007C002025002022-09-30 12:35PM EDT202.500.870.350.50-0.32-26.89%103742.33%
ISRG221007C002050002022-09-30 2:58PM EDT205.000.350.250.40-0.60-63.16%252644.68%
ISRG221007C002075002022-09-30 11:39AM EDT207.500.550.101.150.00-172954.79%
ISRG221007C002100002022-09-27 10:43AM EDT210.000.400.050.200.00-11546.53%
ISRG221007C002125002022-09-30 2:43PM EDT212.500.130.050.20-0.42-76.36%44250.39%
ISRG221007C002150002022-09-30 10:30AM EDT215.000.250.004.30-0.16-39.02%1996.92%
ISRG221007C002200002022-09-30 11:36AM EDT220.000.150.000.15-0.12-44.44%113952.93%
ISRG221007C002250002022-09-20 1:01PM EDT225.000.630.000.150.00-61659.18%
ISRG221007C002300002022-09-26 10:38AM EDT230.000.140.001.900.00-634101.66%
ISRG221007C002350002022-09-26 1:48PM EDT235.000.100.000.150.00-150570.90%
ISRG221007C002400002022-09-12 11:49AM EDT240.001.850.004.300.00-48143.46%
ISRG221007C002450002022-09-14 2:44PM EDT245.000.380.004.300.00-101151.61%
ISRG221007C002500002022-09-07 1:25PM EDT250.002.000.000.550.00-36104.69%
ISRG221007C002700002022-08-30 11:24AM EDT270.000.350.000.150.00--1107.03%
ISRG221007C002750002022-08-30 3:29PM EDT275.000.250.000.050.00-202399.22%
ISRG221007C002800002022-09-07 2:37PM EDT280.000.200.000.900.00-47148.34%
ISRG221007C002850002022-09-13 3:35PM EDT285.000.150.000.150.00-162120.70%
ISRG221007C002900002022-09-07 2:38PM EDT290.000.100.000.150.00-13125.00%
ISRG221007C003000002022-09-23 12:27PM EDT300.000.050.000.150.00-24133.20%
ISRG221007C003050002022-08-30 9:56AM EDT305.000.750.000.850.00--6171.88%
ISRG221007C003100002022-09-30 12:32PM EDT310.000.010.000.05-0.04-80.00%99649126.56%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ISRG221007P001250002022-09-29 1:17PM EDT125.000.050.000.050.00-401,465108.59%
ISRG221007P001300002022-09-28 3:58PM EDT130.000.050.000.100.00-2249107.03%
ISRG221007P001350002022-09-28 3:47PM EDT135.000.050.000.200.00-617105.47%
ISRG221007P001400002022-09-19 11:05AM EDT140.000.330.000.200.00-5695.12%
ISRG221007P001450002022-08-29 3:15PM EDT145.000.600.050.600.00--3102.44%
ISRG221007P001700002022-09-30 3:49PM EDT170.000.500.500.70-0.35-41.18%54854.00%
ISRG221007P001750002022-09-29 11:24AM EDT175.000.950.901.20-0.40-29.63%21152.22%
ISRG221007P001800002022-09-30 3:48PM EDT180.001.611.652.10-0.17-9.55%95648.85%
ISRG221007P001850002022-09-30 3:08PM EDT185.002.953.203.50-0.82-21.75%44944.90%
ISRG221007P001875002022-09-30 3:31PM EDT187.503.844.204.50-0.96-20.00%324943.16%
ISRG221007P001900002022-09-30 3:49PM EDT190.005.105.505.80-0.24-4.49%192742.24%
ISRG221007P001925002022-09-30 2:28PM EDT192.506.306.907.70-1.30-17.11%362945.24%
ISRG221007P001950002022-09-30 3:43PM EDT195.008.318.6011.40-0.29-3.37%103151.12%
ISRG221007P001975002022-09-30 1:01PM EDT197.508.5010.4011.60-1.30-13.27%3847.56%
ISRG221007P002000002022-09-30 12:08PM EDT200.0010.0010.3014.50+0.30+3.09%113559.23%
ISRG221007P002025002022-09-21 3:41PM EDT202.509.7512.2017.400.00--770.78%
ISRG221007P002050002022-09-28 11:25AM EDT205.0015.2014.3020.600.00-142285.89%
ISRG221007P002100002022-09-30 11:11AM EDT210.0016.3318.8025.80-3.37-17.11%832100.78%
ISRG221007P002150002022-09-14 11:59AM EDT215.009.5023.7030.700.00-11111.04%
ISRG221007P002200002022-09-13 11:35AM EDT220.0011.0028.6036.000.00-10126.07%
ISRG221007P002250002022-09-22 2:22PM EDT225.0035.3433.7040.900.00--8135.11%
ISRG221007P002300002022-09-23 2:56PM EDT230.0042.4438.4046.000.00-10146.48%
ISRG221007P002400002022-09-08 1:58PM EDT240.0026.5948.6056.100.00--0166.65%