Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240628C00340000 | 2024-06-04 3:43PM EDT | 340.00 | 67.64 | 76.20 | 83.90 | 0.00 | - | 6 | 151 | 57.86% |
| ISRG240628C00345000 | 2024-06-04 3:19PM EDT | 345.00 | 62.55 | 71.50 | 79.00 | 0.00 | - | 1 | 0 | 56.01% |
| ISRG240628C00355000 | 2024-05-30 9:30AM EDT | 355.00 | 51.64 | 61.40 | 69.00 | 0.00 | - | 1 | 1 | 67.76% |
| ISRG240628C00370000 | 2024-05-30 2:38PM EDT | 370.00 | 34.50 | 46.70 | 54.10 | 0.00 | - | 1 | 1 | 56.35% |
| ISRG240628C00375000 | 2024-05-30 2:38PM EDT | 375.00 | 30.10 | 41.70 | 48.10 | 0.00 | - | 1 | 1 | 48.74% |
| ISRG240628C00380000 | 2024-05-29 10:31AM EDT | 380.00 | 26.77 | 39.80 | 42.40 | 0.00 | - | 1 | 2 | 42.33% |
| ISRG240628C00385000 | 2024-06-06 9:40AM EDT | 385.00 | 25.61 | 34.30 | 37.30 | +12.58 | +96.55% | 10 | 1 | 38.22% |
| ISRG240628C00390000 | 2024-06-06 9:40AM EDT | 390.00 | 21.61 | 29.50 | 31.80 | +3.91 | +22.09% | 10 | 3 | 32.69% |
| ISRG240628C00395000 | 2024-06-06 3:54PM EDT | 395.00 | 27.47 | 26.20 | 27.60 | +10.92 | +65.98% | 1 | 10 | 31.54% |
| ISRG240628C00400000 | 2024-06-06 3:54PM EDT | 400.00 | 23.35 | 22.20 | 23.20 | +1.55 | +7.11% | 6 | 16 | 29.31% |
| ISRG240628C00405000 | 2024-06-05 2:00PM EDT | 405.00 | 17.28 | 18.30 | 21.60 | 0.00 | - | 11 | 47 | 34.11% |
| ISRG240628C00410000 | 2024-06-06 2:43PM EDT | 410.00 | 14.45 | 14.80 | 18.60 | -0.20 | -1.37% | 2 | 160 | 34.14% |
| ISRG240628C00415000 | 2024-06-06 11:41AM EDT | 415.00 | 9.90 | 11.60 | 15.30 | -1.56 | -13.61% | 4 | 55 | 32.77% |
| ISRG240628C00420000 | 2024-06-06 11:31AM EDT | 420.00 | 7.60 | 8.90 | 9.70 | -1.52 | -16.67% | 1 | 28 | 25.26% |
| ISRG240628C00425000 | 2024-06-06 3:59PM EDT | 425.00 | 7.00 | 6.70 | 8.20 | +0.40 | +6.06% | 11 | 7 | 26.76% |
| ISRG240628C00430000 | 2024-06-06 11:44AM EDT | 430.00 | 4.00 | 4.80 | 5.30 | -1.00 | -20.00% | 3 | 20 | 23.88% |
| ISRG240628C00435000 | 2024-06-06 3:56PM EDT | 435.00 | 3.94 | 3.40 | 3.80 | +0.69 | +21.23% | 13 | 22 | 23.55% |
| ISRG240628C00440000 | 2024-05-30 10:40AM EDT | 440.00 | 2.50 | 2.25 | 2.70 | 0.00 | - | 1 | 4 | 23.44% |
| ISRG240628C00450000 | 2024-06-06 2:28PM EDT | 450.00 | 1.00 | 0.55 | 2.15 | -0.12 | -10.71% | 12 | 8 | 27.27% |
| ISRG240628C00460000 | 2024-05-15 1:43PM EDT | 460.00 | 0.60 | 0.40 | 2.25 | 0.00 | - | - | 2 | 33.01% |
認沽盤範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240628P00335000 | 2024-05-13 9:39AM EDT | 335.00 | 0.95 | 0.15 | 2.75 | 0.00 | - | 1 | 1 | 57.46% |
| ISRG240628P00340000 | 2024-05-22 11:31AM EDT | 340.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 60.33% |
| ISRG240628P00345000 | 2024-05-17 10:13AM EDT | 345.00 | 0.84 | 0.00 | 1.35 | 0.00 | - | 4 | 2 | 50.45% |
| ISRG240628P00350000 | 2024-05-29 10:55AM EDT | 350.00 | 2.10 | 0.10 | 1.40 | 0.00 | - | 1 | 4 | 47.83% |
| ISRG240628P00355000 | 2024-05-21 12:37PM EDT | 355.00 | 1.02 | 0.10 | 2.30 | 0.00 | - | 1 | 2 | 50.73% |
| ISRG240628P00360000 | 2024-05-31 1:06PM EDT | 360.00 | 1.13 | 0.00 | 1.60 | 0.00 | - | 1 | 33 | 43.15% |
| ISRG240628P00365000 | 2024-06-03 1:46PM EDT | 365.00 | 1.22 | 0.15 | 2.20 | 0.00 | - | 3 | 35 | 43.62% |
| ISRG240628P00370000 | 2024-06-05 3:07PM EDT | 370.00 | 0.41 | 0.20 | 0.95 | 0.00 | - | 6 | 31 | 32.57% |
| ISRG240628P00375000 | 2024-06-05 11:48AM EDT | 375.00 | 0.80 | 0.35 | 0.90 | 0.00 | - | 11 | 19 | 29.37% |
| ISRG240628P00380000 | 2024-06-05 11:48AM EDT | 380.00 | 1.21 | 0.65 | 5.00 | +0.13 | +12.04% | 1 | 18 | 45.09% |
| ISRG240628P00385000 | 2024-06-06 10:31AM EDT | 385.00 | 1.65 | 0.95 | 2.20 | -1.35 | -45.00% | 2 | 26 | 30.52% |
| ISRG240628P00390000 | 2024-06-05 3:07PM EDT | 390.00 | 1.70 | 1.35 | 2.00 | 0.00 | - | 5 | 55 | 26.32% |
| ISRG240628P00395000 | 2024-06-05 2:17PM EDT | 395.00 | 2.08 | 1.95 | 4.00 | -0.70 | -25.18% | 1 | 25 | 30.10% |
| ISRG240628P00400000 | 2024-06-05 3:19PM EDT | 400.00 | 2.93 | 2.75 | 3.10 | -0.47 | -13.82% | 1 | 19 | 23.33% |
| ISRG240628P00405000 | 2024-06-05 3:19PM EDT | 405.00 | 4.70 | 3.80 | 4.30 | 0.00 | - | 2 | 4 | 22.95% |
| ISRG240628P00415000 | 2024-06-06 3:23PM EDT | 415.00 | 7.79 | 7.10 | 10.70 | -0.86 | -9.94% | 4 | 4 | 29.28% |
| ISRG240628P00425000 | 2024-05-10 12:04PM EDT | 425.00 | 40.00 | 12.00 | 12.90 | 0.00 | - | - | 4 | 21.48% |
| ISRG240628P00455000 | 2024-05-29 10:55AM EDT | 455.00 | 53.10 | 33.60 | 40.10 | 0.00 | - | - | 0 | 34.34% |
