$537.80
1.110.21%
近くで: -
$537.80
00.00%
時間外: 5:03 PM EDT
Comments
Loading...
Intuitive Surgical (NASDAQ:ISRG) 株価情報, オプションチェーン
オプションチェーンは、Intuitive Surgicalの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Intuitive Surgicalの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid300.2
Ask307
volume0
Intrest0
Strike
240
240
Last Price0.4Oct 24, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid288.8
Ask296
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid280.6
Ask285.2
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid270.8
Ask276.5
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid264.9
Ask271
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid261.3
Ask266.6
volume0
Intrest0
Strike
280
280
Last Price0.08Oct 18, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest5
Last Price-
Change
-
Bid254.5
Ask260.9
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid251.3
Ask256
volume0
Intrest0
Strike
290
290
Last Price0.63Aug 12, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest28
Last Price-
Change
-
Bid245.6
Ask250.8
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid240.7
Ask246.4
volume0
Intrest0
Strike
300
300
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest38
Last Price-
Change
-
Bid235.6
Ask241.9
volume0
Intrest0
Strike
305
305
Last Price0.25Sep 30, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price215.24Nov 07, 2024
Change
00%
Bid231.4
Ask235.8
volume0
Intrest7
Strike
310
310
Last Price1.08Aug 12, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest1
Last Price-
Change
-
Bid224.5
Ask231
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price187.3Nov 01, 2024
Change
00%
Bid220.7
Ask226.1
volume0
Intrest6
Strike
320
320
Last Price1.15Oct 14, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid215.8
Ask220.5
volume0
Intrest0
Strike
325
325
Last Price0.9Aug 21, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest1
Last Price154Oct 03, 2024
Change
00%
Bid209.2
Ask216.9
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid204.9
Ask210.1
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price140Aug 15, 2024
Change
00%
Bid200.6
Ask206.4
volume0
Intrest1
Strike
340
340
Last Price0.45Oct 17, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest62
Last Price-
Change
-
Bid193.8
Ask200.9
volume0
Intrest0
Strike
345
345
Last Price0.18Oct 18, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest4
Last Price185.17Nov 08, 2024
Change
00%
Bid190.5
Ask195.9
volume0
Intrest11
Strike
350
350
Last Price0.05Oct 22, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest17
Last Price-
Change
-
Bid184.3
Ask190.7
volume0
Intrest0
Strike
355
355
Last Price0.1Oct 21, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest0
Last Price163.43Nov 07, 2024
Change
00%
Bid181
Ask185.7
volume0
Intrest2
Strike
360
360
Last Price0.65Oct 16, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest13
Last Price-
Change
-
Bid175.6
Ask181.7
volume0
Intrest0
Strike
365
365
Last Price1.22Oct 04, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest4
Last Price166.7Nov 11, 2024
Change
00%
Bid169.6
Ask176.6
volume0
Intrest3
Strike
370
370
Last Price0.8Oct 15, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest61
Last Price-
Change
-
Bid165.6
Ask171.8
volume0
Intrest0
Strike
375
375
Last Price0.09Oct 28, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest32
Last Price129.36Nov 04, 2024
Change
00%
Bid160.9
Ask165.9
volume0
Intrest5
Strike
380
380
Last Price0.2Oct 18, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest39
Last Price151.64Nov 12, 2024
Change
00%
Bid154.6
Ask162
volume0
Intrest0
Strike
385
385
Last Price1Oct 31, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest4
Last Price145.66Nov 11, 2024
Change
00%
Bid151.2
Ask155.5
volume0
Intrest4
Strike
390
390
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest45
Last Price142.08Nov 13, 2024
Change
00%
Bid145.3
Ask151.4
volume0
Intrest1
Strike
395
395
Last Price0.1Nov 05, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest50
Last Price136.38Nov 11, 2024
Change
00%
Bid141.6
Ask146.1
volume0
Intrest7
Strike
400
400
Last Price0.15Nov 05, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest224
Last Price78.22Oct 08, 2024
Change
00%
Bid134.2
Ask141.2
volume0
Intrest1
Strike
405
405
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest18
Last Price104.8Nov 06, 2024
Change
00%
Bid131.4
Ask135.3
volume0
Intrest23
Strike
410
410
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest155
Last Price-
Change
-
Bid126
Ask131.5
volume0
Intrest0
Strike
415
415
Last Price0.78Nov 04, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest141
Last Price116.7Nov 13, 2024
Change
00%
Bid120.7
Ask126.3
volume0
Intrest38
Strike
420
420
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest184
Last Price-
Change
-
Bid115.6
Ask121.1
volume0
Intrest0
Strike
425
425
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest84
Last Price104.15Nov 12, 2024
Change
00%
Bid111
Ask116.5
volume0
Intrest15
Strike
430
430
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest104
Last Price84Oct 18, 2024
Change
00%
Bid105.8
Ask111.1
volume0
Intrest1
Strike
435
435
Last Price0.6Nov 07, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest43
Last Price93.15Nov 12, 2024
Change
00%
Bid99.8
Ask105.8
volume0
Intrest50
Strike
440
440
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest199
Last Price89.85Nov 12, 2024
Change
00%
Bid96.1
Ask100.8
volume0
Intrest4
Strike
445
445
Last Price0.28Nov 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest185
Last Price86.44Nov 13, 2024
Change
00%
Bid90.6
Ask95.8
volume0
Intrest43
Strike
450
450
Last Price0.57Nov 11, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest275
Last Price83.8Nov 12, 2024
Change
00%
Bid85.3
Ask90.9
volume0
Intrest11
Strike
455
455
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest104
Last Price74.1Nov 12, 2024
Change
00%
Bid81.8
Ask85.8
volume0
Intrest77
Strike
460
460
Last Price0.33Nov 12, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest146
Last Price78.87Nov 14, 2024
Change
22.1439.03%
Bid74.7
Ask80.8
volume1
Intrest44
Strike
465
465
Last Price0.44Nov 12, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest81
Last Price68.53Nov 13, 2024
Change
00%
Bid70.7
Ask75.8
volume0
Intrest75
Strike
470
470
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest141
Last Price-
Change
-
Bid66.6
Ask73
volume0
Intrest0
Strike
472.5
472.5
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Last Price68.84Nov 14, 2024
Change
6.7610.89%
Bid65.3
Ask70.9
volume4
Intrest56
Strike
475
475
Last Price0.2Nov 11, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest78
Last Price34.58Nov 04, 2024
Change
00%
Bid64.2
Ask68
volume0
Intrest1
Strike
477.5
477.5
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Last Price61.5Nov 14, 2024
Change
4.277.46%
Bid61
Ask66.1
volume8
Intrest241
Strike
480
480
Last Price0.2Nov 12, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest192
Last Price-
Change
-
Bid57.6
Ask63.3
volume0
Intrest0
Strike
482.5
482.5
Last Price1.02Nov 05, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest13
Last Price50.3Nov 12, 2024
Change
00%
Bid56.2
Ask60.7
volume0
Intrest161
Strike
485
485
Last Price0.34Nov 11, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest470
Last Price-
Change
-
Bid52.6
Ask58
volume0
Intrest0
Strike
487.5
487.5
Last Price0.77Nov 06, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest7
Last Price47.77Nov 13, 2024
Change
00%
Bid51.9
Ask56.4
volume0
Intrest289
Strike
490
490
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest294
Last Price-
Change
-
Bid46.9
Ask53.3
volume0
Intrest0
Strike
492.5
492.5
Last Price0.4Nov 08, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest36
Last Price40.8Nov 11, 2024
Change
00%
Bid46.4
Ask50.9
volume0
Intrest175
Strike
495
495
Last Price0.35Nov 12, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest232
Last Price37.8Nov 13, 2024
Change
00%
Bid42.9
Ask47.9
volume0
Intrest2
Strike
497.5
497.5
Last Price0.51Nov 12, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest41
Last Price39.03Nov 13, 2024
Change
00%
Bid42
Ask46.2
volume0
Intrest270
Strike
500
500
Last Price0.12Nov 14, 2024
Change
0.0529.41%
Bid0.05
Ask0.2
volume1
Intrest192
Last Price27.47Nov 08, 2024
Change
00%
Bid39.3
Ask43.4
volume0
Intrest2
Strike
502.5
502.5
Last Price1.04Nov 07, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest36
Last Price31.6Nov 13, 2024
Change
00%
Bid36.8
Ask41.5
volume0
Intrest377
Strike
505
505
Last Price0.32Nov 14, 2024
Change
0.0728%
Bid-
Ask0.3
volume1
Intrest170
Last Price35.12Nov 14, 2024
Change
4.6515.26%
Bid33.9
Ask37.7
volume2
Intrest19
Strike
507.5
507.5
Last Price0.6Nov 08, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest13
Last Price26.3Nov 13, 2024
Change
00%
Bid30.9
Ask35.2
volume0
Intrest307
Strike
510
510
Last Price0.15Nov 14, 2024
Change
0.0325%
Bid0.05
Ask0.15
volume4
Intrest276
Last Price24.74Nov 11, 2024
Change
00%
Bid28.4
Ask33.2
volume0
Intrest10
Strike
512.5
512.5
Last Price0.23Nov 12, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest52
Last Price25.9Nov 14, 2024
Change
0.953.81%
Bid26.1
Ask30.8
volume1
Intrest307
Strike
515
515
Last Price0.25Nov 12, 2024
Change
00%
Bid-
Ask1
volume0
Intrest596
Last Price18.7Nov 12, 2024
Change
00%
Bid23.6
Ask28
volume0
Intrest169
Strike
517.5
517.5
Last Price0.15Nov 14, 2024
Change
0.0316.67%
Bid-
Ask0.15
volume1
Intrest33
Last Price20.95Nov 14, 2024
Change
2.8815.94%
Bid22
Ask26.5
volume1
Intrest1325
Strike
520
520
Last Price0.1Nov 14, 2024
Change
0.1560%
Bid-
Ask0.15
volume15
Intrest241
Last Price16.53Nov 11, 2024
Change
00%
Bid19.6
Ask22
volume0
Intrest76
Strike
522.5
522.5
Last Price0.31Nov 13, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest38
Last Price19.12Nov 14, 2024
Change
5.136.38%
Bid17.3
Ask19.3
volume21
Intrest642
Strike
525
525
Last Price0.25Nov 14, 2024
Change
0.1841.86%
Bid-
Ask0.2
volume2
Intrest106
Last Price12.6Nov 14, 2024
Change
3.7342.05%
Bid12.3
Ask14.2
volume8
Intrest479
Strike
530
530
Last Price0.23Nov 14, 2024
Change
0.775.27%
Bid0.1
Ask0.3
volume14
Intrest188
Last Price8.69Nov 14, 2024
Change
4.36100.69%
Bid8.4
Ask9.9
volume43
Intrest304
Strike
535
535
Last Price0.44Nov 14, 2024
Change
2.2383.52%
Bid0.35
Ask0.55
volume44
Intrest212
Last Price4.6Nov 14, 2024
Change
2.4109.09%
Bid4.5
Ask5.6
volume103
Intrest530
Strike
540
540
Last Price1.65Nov 14, 2024
Change
3.869.72%
Bid1.3
Ask1.65
volume42
Intrest44
Last Price2.2Nov 14, 2024
Change
1.13105.61%
Bid1.9
Ask2.4
volume1056
Intrest1105
Strike
545
545
Last Price8.7Nov 13, 2024
Change
00%
Bid2.2
Ask4.2
volume0
Intrest11
Last Price0.66Nov 14, 2024
Change
0.2146.67%
Bid0.65
Ask1.05
volume81
Intrest3520
Strike
550
550
Last Price37.92Oct 18, 2024
Change
00%
Bid5.7
Ask8.4
volume0
Intrest0
Last Price0.3Nov 14, 2024
Change
0.15100%
Bid0.2
Ask0.45
volume2
Intrest153
Strike
555
555
Last Price22.5Nov 08, 2024
Change
00%
Bid8.9
Ask14
volume0
Intrest1
Last Price0.1Nov 14, 2024
Change
0.0225%
Bid0.15
Ask0.2
volume13
Intrest132
Strike
560
560
Last Price-
Change
-
Bid14.8
Ask19.6
volume0
Intrest0
Last Price0.1Nov 14, 2024
Change
00%
Bid0.05
Ask0.2
volume3
Intrest32
Strike
565
565
Last Price-
Change
-
Bid20.2
Ask23.8
volume0
Intrest0
Last Price0.27Nov 13, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest142
Strike
570
570
Last Price-
Change
-
Bid24.4
Ask29.4
volume0
Intrest0
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest99
Strike
575
575
Last Price-
Change
-
Bid29.4
Ask35.6
volume0
Intrest0
Last Price0.05Nov 01, 2024
Change
00%
Bid0.1
Ask1.5
volume0
Intrest207
Strike
580
580
Last Price-
Change
-
Bid34.9
Ask39.9
volume0
Intrest0
Last Price2.2Aug 29, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid38.7
Ask44.9
volume0
Intrest0
Last Price0.3Nov 08, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
590
590
Last Price-
Change
-
Bid44.4
Ask48.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid48.7
Ask53.7
volume0
Intrest0
Last Price0.04Nov 14, 2024
Change
0.0120%
Bid-
Ask1.5
volume1
Intrest31
Strike
600
600
Last Price-
Change
-
Bid54.5
Ask59.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid58
Ask64.9
volume0
Intrest0
Last Price0.06Oct 17, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
610
610
Last Price-
Change
-
Bid64.4
Ask71.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
615
615
Last Price102.61Oct 24, 2024
Change
00%
Bid69.4
Ask73.7
volume0
Intrest1
Last Price0.58Sep 06, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
620
620
Last Price107.65Oct 24, 2024
Change
00%
Bid74.4
Ask81.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid79.5
Ask86.3
volume0
Intrest0
Last Price0.21Oct 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Strike
630
630
Last Price-
Change
-
Bid83.4
Ask91.2
volume0
Intrest0
Last Price0.3Sep 27, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
635
635
Last Price-
Change
-
Bid89.5
Ask96.1
volume0
Intrest0
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest79
Strike
640
640
Last Price-
Change
-
Bid93
Ask100.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid103
Ask108.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid113.4
Ask118.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid123.5
Ask131.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid134.4
Ask141.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid144.3
Ask150.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid153.2
Ask160.8
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved