$527.61
-10.19-1.89%
가까이에: -
$527.61
00.00%
시간외: 4:55 PM EDT
Comments
Loading...
Intuitive Surgical (NASDAQ:ISRG) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Intuitive Surgical의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Intuitive Surgical에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid283.8
Ask292
volume0
Intrest0
Strike
240
240
Last Price0.4Oct 24, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid273.5
Ask282
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid263.5
Ask272
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid253.5
Ask262
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid248.5
Ask257
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid243.5
Ask252
volume0
Intrest0
Strike
280
280
Last Price0.08Oct 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Change
-
Bid238.5
Ask247
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid233.5
Ask242
volume0
Intrest0
Strike
290
290
Last Price0.63Aug 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest28
Last Price-
Change
-
Bid228.5
Ask237
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid223.5
Ask232
volume0
Intrest0
Strike
300
300
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest38
Last Price227.7Nov 15, 2024
Change
-
Bid218.5
Ask227
volume2
Intrest0
Strike
305
305
Last Price0.25Sep 30, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest1
Last Price215.24Nov 07, 2024
Change
00%
Bid213.5
Ask222
volume0
Intrest7
Strike
310
310
Last Price1.08Aug 12, 2024
Change
00%
Bid-
Ask4
volume0
Intrest1
Last Price-
Change
-
Bid208.5
Ask217
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price214.08Nov 15, 2024
Change
3.751.72%
Bid203.7
Ask212
volume4
Intrest5
Strike
320
320
Last Price1.15Oct 14, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid198.5
Ask207
volume0
Intrest0
Strike
325
325
Last Price0.9Aug 21, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price199.8Nov 15, 2024
Change
45.829.74%
Bid193.5
Ask202
volume1
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid188.5
Ask197
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price187Nov 15, 2024
Change
4733.57%
Bid183.6
Ask192
volume1
Intrest1
Strike
340
340
Last Price0.45Oct 17, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest62
Last Price-
Change
-
Bid178.5
Ask187
volume0
Intrest0
Strike
345
345
Last Price0.18Oct 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price185.17Nov 08, 2024
Change
00%
Bid173.7
Ask182
volume0
Intrest11
Strike
350
350
Last Price0.05Oct 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Last Price-
Change
-
Bid168.5
Ask177
volume0
Intrest0
Strike
355
355
Last Price0.1Oct 21, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price163.43Nov 07, 2024
Change
00%
Bid163.7
Ask172
volume0
Intrest2
Strike
360
360
Last Price0.65Oct 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest13
Last Price-
Change
-
Bid158.5
Ask166.9
volume0
Intrest0
Strike
365
365
Last Price1.22Oct 04, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price166.7Nov 11, 2024
Change
00%
Bid153.5
Ask162
volume0
Intrest3
Strike
370
370
Last Price0.8Oct 15, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest61
Last Price-
Change
-
Bid148.5
Ask157
volume0
Intrest0
Strike
375
375
Last Price0.09Oct 28, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest32
Last Price129.36Nov 04, 2024
Change
00%
Bid143.5
Ask152
volume0
Intrest5
Strike
380
380
Last Price0.2Oct 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest39
Last Price151.64Nov 12, 2024
Change
00%
Bid138.5
Ask147
volume0
Intrest0
Strike
385
385
Last Price1Oct 31, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price145.66Nov 11, 2024
Change
00%
Bid133.5
Ask142
volume0
Intrest4
Strike
390
390
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest45
Last Price142.08Nov 13, 2024
Change
00%
Bid128.6
Ask137
volume0
Intrest1
Strike
395
395
Last Price0.1Nov 05, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest50
Last Price136.38Nov 11, 2024
Change
00%
Bid123.5
Ask131.9
volume0
Intrest7
Strike
400
400
Last Price0.15Nov 05, 2024
Change
00%
Bid-
Ask3.4
volume0
Intrest224
Last Price78.22Oct 08, 2024
Change
00%
Bid118.7
Ask127
volume0
Intrest1
Strike
405
405
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest18
Last Price104.8Nov 06, 2024
Change
00%
Bid113.5
Ask122
volume0
Intrest23
Strike
410
410
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest155
Last Price-
Change
-
Bid108.5
Ask117
volume0
Intrest0
Strike
415
415
Last Price0.78Nov 04, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest141
Last Price118.8Nov 14, 2024
Change
00%
Bid103.5
Ask111.3
volume0
Intrest38
Strike
420
420
Last Price0.2Nov 15, 2024
Change
0.1100%
Bid-
Ask0.05
volume10
Intrest184
Last Price-
Change
-
Bid99.9
Ask107
volume0
Intrest0
Strike
425
425
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest84
Last Price104.15Nov 12, 2024
Change
00%
Bid93.8
Ask102
volume0
Intrest15
Strike
430
430
Last Price0.73Nov 15, 2024
Change
0.691725%
Bid-
Ask0.6
volume10
Intrest104
Last Price84Oct 18, 2024
Change
00%
Bid88.8
Ask97
volume0
Intrest1
Strike
435
435
Last Price0.6Nov 07, 2024
Change
00%
Bid-
Ask2.4
volume0
Intrest43
Last Price93.15Nov 12, 2024
Change
00%
Bid83.4
Ask91.8
volume0
Intrest50
Strike
440
440
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask2.4
volume0
Intrest199
Last Price89.85Nov 12, 2024
Change
00%
Bid78.8
Ask87
volume0
Intrest4
Strike
445
445
Last Price0.28Nov 11, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest185
Last Price86.44Nov 13, 2024
Change
00%
Bid73.4
Ask81.9
volume0
Intrest43
Strike
450
450
Last Price0.57Nov 11, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest275
Last Price83.8Nov 12, 2024
Change
00%
Bid68.4
Ask77
volume0
Intrest11
Strike
455
455
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest104
Last Price69.17Nov 15, 2024
Change
12.6315.44%
Bid63.4
Ask72
volume3
Intrest76
Strike
460
460
Last Price0.33Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest146
Last Price78.87Nov 14, 2024
Change
00%
Bid58.9
Ask67
volume0
Intrest44
Strike
465
465
Last Price0.44Nov 12, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest81
Last Price59.22Nov 15, 2024
Change
9.3113.59%
Bid54.1
Ask62
volume1
Intrest75
Strike
470
470
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest141
Last Price-
Change
-
Bid51.4
Ask60
volume0
Intrest0
Strike
472.5
472.5
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest4
Last Price58.9Nov 15, 2024
Change
9.9414.44%
Bid48.6
Ask55.2
volume1
Intrest56
Strike
475
475
Last Price0.2Nov 11, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest78
Last Price34.58Nov 04, 2024
Change
00%
Bid46.1
Ask55
volume0
Intrest1
Strike
477.5
477.5
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Last Price49.05Nov 15, 2024
Change
12.4520.24%
Bid44.2
Ask52
volume16
Intrest234
Strike
480
480
Last Price0.6Nov 15, 2024
Change
0.4200%
Bid-
Ask0.6
volume1
Intrest192
Last Price-
Change
-
Bid41.2
Ask50
volume0
Intrest0
Strike
482.5
482.5
Last Price1.02Nov 05, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest13
Last Price52.82Nov 14, 2024
Change
00%
Bid38.5
Ask47
volume0
Intrest161
Strike
485
485
Last Price0.34Nov 11, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest470
Last Price-
Change
-
Bid36
Ask45
volume0
Intrest0
Strike
487.5
487.5
Last Price0.77Nov 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price35.6Nov 15, 2024
Change
17.7533.27%
Bid33.5
Ask42
volume7
Intrest289
Strike
490
490
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest294
Last Price-
Change
-
Bid31
Ask40
volume0
Intrest0
Strike
492.5
492.5
Last Price0.4Nov 08, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest36
Last Price40.8Nov 11, 2024
Change
00%
Bid29.1
Ask37
volume0
Intrest175
Strike
495
495
Last Price0.35Nov 12, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest232
Last Price36.75Nov 15, 2024
Change
1.052.78%
Bid27.9
Ask34.4
volume2
Intrest2
Strike
497.5
497.5
Last Price0.51Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Last Price32.98Nov 15, 2024
Change
11.0425.08%
Bid23.9
Ask30.2
volume4
Intrest270
Strike
500
500
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest192
Last Price27.47Nov 08, 2024
Change
00%
Bid21.2
Ask29.3
volume0
Intrest2
Strike
502.5
502.5
Last Price0.09Nov 14, 2024
Change
00%
Bid-
Ask3.5
volume0
Intrest35
Last Price22.46Nov 15, 2024
Change
9.1428.92%
Bid18.9
Ask27
volume3
Intrest377
Strike
505
505
Last Price0.03Nov 15, 2024
Change
0.2990.63%
Bid-
Ask0.25
volume1
Intrest169
Last Price33.27Nov 14, 2024
Change
00%
Bid16.7
Ask24.9
volume0
Intrest16
Strike
507.5
507.5
Last Price0.6Nov 08, 2024
Change
00%
Bid-
Ask3.2
volume0
Intrest13
Last Price22.4Nov 15, 2024
Change
8.5327.58%
Bid15.8
Ask22
volume11
Intrest274
Strike
510
510
Last Price0.01Nov 15, 2024
Change
0.1493.33%
Bid-
Ask0.05
volume15
Intrest273
Last Price23.4Nov 15, 2024
Change
517.61%
Bid11.2
Ask19.3
volume2
Intrest10
Strike
512.5
512.5
Last Price0.15Nov 14, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest52
Last Price12.42Nov 15, 2024
Change
13.5852.23%
Bid10
Ask16.3
volume11
Intrest262
Strike
515
515
Last Price0.15Nov 14, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest595
Last Price10.62Nov 15, 2024
Change
8.0843.21%
Bid6.7
Ask13.7
volume6
Intrest169
Strike
517.5
517.5
Last Price0.1Nov 15, 2024
Change
0.0533.33%
Bid-
Ask0.25
volume5
Intrest33
Last Price7.2Nov 15, 2024
Change
10.7259.82%
Bid5.7
Ask10.9
volume32
Intrest1099
Strike
520
520
Last Price0.05Nov 15, 2024
Change
0.0550%
Bid-
Ask0.6
volume15
Intrest236
Last Price5.5Nov 15, 2024
Change
14.672.64%
Bid4.2
Ask7.2
volume63
Intrest76
Strike
522.5
522.5
Last Price0.12Nov 15, 2024
Change
0.1961.29%
Bid-
Ask0.25
volume5
Intrest38
Last Price3.1Nov 15, 2024
Change
14.6982.57%
Bid1.7
Ask3.8
volume291
Intrest628
Strike
525
525
Last Price0.09Nov 15, 2024
Change
0.0110%
Bid-
Ask0.1
volume38
Intrest99
Last Price0.12Nov 15, 2024
Change
10.9198.91%
Bid-
Ask0.05
volume53
Intrest474
Strike
530
530
Last Price2.15Nov 15, 2024
Change
1.85616.67%
Bid1.7
Ask3.9
volume152
Intrest227
Last Price0.04Nov 15, 2024
Change
3.8698.97%
Bid-
Ask0.1
volume123
Intrest295
Strike
535
535
Last Price7.3Nov 15, 2024
Change
5.95440.74%
Bid6
Ask10
volume154
Intrest282
Last Price0.03Nov 15, 2024
Change
1.5598.1%
Bid-
Ask0.05
volume138
Intrest451
Strike
540
540
Last Price9.7Nov 15, 2024
Change
6.2177.14%
Bid8
Ask16.3
volume42
Intrest76
Last Price0.05Nov 15, 2024
Change
0.4590%
Bid-
Ask0.05
volume157
Intrest498
Strike
545
545
Last Price12.25Nov 15, 2024
Change
7.55160.64%
Bid13.2
Ask21.3
volume7
Intrest12
Last Price0.01Nov 15, 2024
Change
0.0990%
Bid-
Ask0.05
volume9
Intrest3492
Strike
550
550
Last Price18Nov 15, 2024
Change
19.9252.53%
Bid18.2
Ask26.3
volume1
Intrest0
Last Price0.08Nov 15, 2024
Change
0.0220%
Bid-
Ask0.05
volume1
Intrest164
Strike
555
555
Last Price22.5Nov 08, 2024
Change
00%
Bid24.5
Ask29.6
volume0
Intrest0
Last Price0.03Nov 15, 2024
Change
0.0457.14%
Bid-
Ask0.05
volume20
Intrest127
Strike
560
560
Last Price-
Change
-
Bid29.5
Ask34.6
volume0
Intrest0
Last Price0.03Nov 15, 2024
Change
0.3391.67%
Bid-
Ask1.45
volume3
Intrest33
Strike
565
565
Last Price-
Change
-
Bid33
Ask41.3
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
0.2592.59%
Bid-
Ask0.4
volume2
Intrest142
Strike
570
570
Last Price-
Change
-
Bid38
Ask46.3
volume0
Intrest0
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest99
Strike
575
575
Last Price-
Change
-
Bid43
Ask49.6
volume0
Intrest0
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest207
Strike
580
580
Last Price-
Change
-
Bid49.5
Ask54.6
volume0
Intrest0
Last Price2.2Aug 29, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid53
Ask61.3
volume0
Intrest0
Last Price0.3Nov 08, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
590
590
Last Price-
Change
-
Bid58
Ask66.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid63
Ask71.3
volume0
Intrest0
Last Price0.04Nov 14, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest30
Strike
600
600
Last Price-
Change
-
Bid68
Ask76.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid73
Ask81.3
volume0
Intrest0
Last Price1.5Nov 15, 2024
Change
1.442400%
Bid-
Ask4.3
volume1
Intrest1
Strike
610
610
Last Price-
Change
-
Bid78
Ask86.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
615
615
Last Price102.61Oct 24, 2024
Change
00%
Bid83
Ask91.5
volume0
Intrest1
Last Price0.58Sep 06, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
620
620
Last Price107.65Oct 24, 2024
Change
00%
Bid88
Ask96.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid93
Ask101.3
volume0
Intrest0
Last Price0.21Oct 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
630
630
Last Price-
Change
-
Bid98
Ask106.3
volume0
Intrest0
Last Price0.3Sep 27, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
635
635
Last Price-
Change
-
Bid103
Ask111.3
volume0
Intrest0
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest79
Strike
640
640
Last Price-
Change
-
Bid108
Ask116.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid118
Ask126.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid128
Ask136.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid138
Ask146.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid148
Ask154.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid158
Ask166.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid168
Ask176.3
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved