$541.99
2.410.45%
가까이에: -
$541.99
00.00%
시간외: 6:03 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 Price200.8Nov 27, 2024
Change
00%
Bid198.6
Ask207
volume0
Intrest5
Strike
340
340
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest44
Last Price-
Change
-
Bid192.1
Ask202
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price192.13Dec 10, 2024
Change
00%
Bid187.5
Ask197
volume0
Intrest1
Strike
350
350
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid182.1
Ask192
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid178
Ask187
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid173
Ask182
volume0
Intrest0
Strike
365
365
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price168.03Nov 11, 2024
Change
00%
Bid169
Ask175.7
volume0
Intrest1
Strike
370
370
Last Price0.08Nov 20, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest2
Last Price-
Change
-
Bid163.2
Ask171.9
volume0
Intrest0
Strike
375
375
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest14
Last Price-
Change
-
Bid158.2
Ask167
volume0
Intrest0
Strike
380
380
Last Price0.3Dec 09, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest99
Last Price-
Change
-
Bid152.4
Ask161.5
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price157.02Dec 16, 2024
Change
1.61.01%
Bid149
Ask155.7
volume3
Intrest5
Strike
390
390
Last Price0.16Oct 31, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price160.45Dec 06, 2024
Change
00%
Bid144
Ask150.7
volume0
Intrest1
Strike
395
395
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price146.52Dec 16, 2024
Change
8.145.88%
Bid138
Ask145.7
volume2
Intrest2
Strike
400
400
Last Price0.75Nov 08, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Last Price-
Change
-
Bid134
Ask140.6
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid129
Ask137
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid124
Ask131.9
volume0
Intrest0
Strike
415
415
Last Price0.98Oct 18, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price127.03Dec 02, 2024
Change
00%
Bid119
Ask125.6
volume0
Intrest2
Strike
420
420
Last Price0.6Dec 09, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest60
Last Price-
Change
-
Bid114
Ask122
volume0
Intrest0
Strike
425
425
Last Price0.2Nov 25, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest23
Last Price84.6Nov 04, 2024
Change
00%
Bid109
Ask115.6
volume0
Intrest3
Strike
430
430
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest23
Last Price108.95Nov 26, 2024
Change
00%
Bid104.1
Ask112
volume0
Intrest1
Strike
435
435
Last Price1.25Nov 05, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest8
Last Price-
Change
-
Bid98.2
Ask107
volume0
Intrest0
Strike
440
440
Last Price0.75Nov 22, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest30
Last Price103.79Dec 12, 2024
Change
00%
Bid94.9
Ask100.4
volume0
Intrest5
Strike
445
445
Last Price0.07Dec 11, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest103
Last Price91Dec 13, 2024
Change
00%
Bid89.6
Ask96.9
volume0
Intrest1
Strike
450
450
Last Price0.1Dec 16, 2024
Change
0.1560%
Bid-
Ask2.8
volume4
Intrest53
Last Price86.9Nov 26, 2024
Change
00%
Bid84.5
Ask92
volume0
Intrest30
Strike
455
455
Last Price0.9Nov 25, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest57
Last Price78.93Nov 08, 2024
Change
00%
Bid79.5
Ask87
volume0
Intrest3
Strike
460
460
Last Price0.3Dec 06, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest380
Last Price55Nov 06, 2024
Change
00%
Bid74.4
Ask80.1
volume0
Intrest29
Strike
465
465
Last Price0.65Dec 11, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest56
Last Price74.64Dec 16, 2024
Change
0.320.43%
Bid69.4
Ask75.7
volume8
Intrest241
Strike
470
470
Last Price0.07Dec 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest150
Last Price71.62Dec 12, 2024
Change
00%
Bid64.7
Ask72
volume0
Intrest12
Strike
475
475
Last Price0.1Dec 16, 2024
Change
0.5283.87%
Bid-
Ask1.6
volume1
Intrest179
Last Price62.4Dec 13, 2024
Change
00%
Bid59.6
Ask66.9
volume0
Intrest29
Strike
480
480
Last Price0.73Dec 10, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest102
Last Price63.6Dec 16, 2024
Change
4.838.22%
Bid54.5
Ask62
volume7
Intrest273
Strike
485
485
Last Price0.44Dec 10, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest268
Last Price53.58Dec 16, 2024
Change
5.399.14%
Bid49.4
Ask57.4
volume1
Intrest46
Strike
490
490
Last Price0.05Dec 16, 2024
Change
0.6592.86%
Bid-
Ask0.1
volume1
Intrest133
Last Price55Dec 04, 2024
Change
00%
Bid44.2
Ask50.7
volume0
Intrest71
Strike
495
495
Last Price0.15Dec 13, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest93
Last Price47.03Dec 16, 2024
Change
3.387.74%
Bid39.6
Ask45.3
volume5
Intrest60
Strike
500
500
Last Price0.2Dec 13, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest102
Last Price38.72Dec 13, 2024
Change
00%
Bid35.2
Ask40.5
volume0
Intrest37
Strike
505
505
Last Price0.52Dec 10, 2024
Change
00%
Bid0.05
Ask0.25
volume0
Intrest85
Last Price38.1Dec 11, 2024
Change
00%
Bid29.8
Ask36
volume0
Intrest63
Strike
510
510
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest160
Last Price-
Change
-
Bid27
Ask33.6
volume0
Intrest0
Strike
512.5
512.5
Last Price1Dec 09, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest66
Last Price38.35Dec 06, 2024
Change
00%
Bid24.7
Ask32
volume0
Intrest107
Strike
515
515
Last Price0.2Dec 16, 2024
Change
0.1542.86%
Bid-
Ask0.4
volume1
Intrest154
Last Price26.7Nov 27, 2024
Change
00%
Bid22
Ask29.7
volume0
Intrest4
Strike
517.5
517.5
Last Price0.5Dec 13, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest19
Last Price16.92Dec 09, 2024
Change
00%
Bid20.5
Ask26.2
volume0
Intrest161
Strike
520
520
Last Price0.35Dec 16, 2024
Change
0.1530%
Bid0.35
Ask0.55
volume4
Intrest287
Last Price-
Change
-
Bid19.9
Ask25
volume0
Intrest0
Strike
522.5
522.5
Last Price0.46Dec 16, 2024
Change
0.1322.03%
Bid0.4
Ask0.65
volume12
Intrest32
Last Price22.1Dec 16, 2024
Change
2.811.24%
Bid16.9
Ask21.3
volume2
Intrest309
Strike
525
525
Last Price0.72Dec 16, 2024
Change
0.1820%
Bid0.6
Ask0.9
volume19
Intrest170
Last Price21Nov 19, 2024
Change
00%
Bid14.6
Ask19.3
volume0
Intrest1
Strike
527.5
527.5
Last Price0.8Dec 16, 2024
Change
0.4334.96%
Bid0.85
Ask1.15
volume24
Intrest66
Last Price16.83Dec 16, 2024
Change
1.258.02%
Bid13.5
Ask16.5
volume5
Intrest257
Strike
530
530
Last Price1.35Dec 16, 2024
Change
1.0543.75%
Bid1.15
Ask1.4
volume23
Intrest201
Last Price-
Change
-
Bid11.1
Ask14.5
volume0
Intrest0
Strike
532.5
532.5
Last Price1.45Dec 16, 2024
Change
0.7433.79%
Bid1.65
Ask2.1
volume9
Intrest34
Last Price11Dec 13, 2024
Change
00%
Bid9.5
Ask11
volume0
Intrest168
Strike
535
535
Last Price2.1Dec 16, 2024
Change
1.7144.88%
Bid2.05
Ask2.6
volume20
Intrest205
Last Price11.35Dec 16, 2024
Change
1.914.34%
Bid7.1
Ask10.6
volume1
Intrest3
Strike
537.5
537.5
Last Price3.18Dec 16, 2024
Change
0.5214.05%
Bid3
Ask3.4
volume121
Intrest98
Last Price8.76Dec 16, 2024
Change
1.5922.18%
Bid6.4
Ask6.9
volume30
Intrest822
Strike
540
540
Last Price4.14Dec 16, 2024
Change
1.5627.37%
Bid3.8
Ask4.3
volume50
Intrest125
Last Price5.22Dec 16, 2024
Change
0.020.38%
Bid4.4
Ask5.6
volume19
Intrest56
Strike
542.5
542.5
Last Price5.4Dec 16, 2024
Change
0.23.85%
Bid4.9
Ask5.5
volume16
Intrest56
Last Price4.7Dec 16, 2024
Change
1.234.29%
Bid4
Ask4.7
volume18
Intrest668
Strike
545
545
Last Price5.4Dec 16, 2024
Change
0.7512.2%
Bid5.8
Ask7.2
volume12
Intrest159
Last Price4.88Dec 16, 2024
Change
0.5813.49%
Bid2.9
Ask3.5
volume52
Intrest79
Strike
547.5
547.5
Last Price6.1Dec 16, 2024
Change
2.2526.95%
Bid7.4
Ask9.5
volume13
Intrest56
Last Price3.25Dec 16, 2024
Change
0.6725.97%
Bid2.05
Ask2.5
volume280
Intrest291
Strike
550
550
Last Price7.7Dec 16, 2024
Change
2.423.76%
Bid8.9
Ask10.3
volume1
Intrest60
Last Price3.2Dec 16, 2024
Change
1.7113.33%
Bid1.45
Ask1.85
volume15
Intrest76
Strike
552.5
552.5
Last Price9.65Dec 16, 2024
Change
1.4513.06%
Bid9.6
Ask13.1
volume6
Intrest25
Last Price2.17Dec 16, 2024
Change
0.4626.9%
Bid1
Ask1.4
volume21
Intrest333
Strike
555
555
Last Price13.8Dec 16, 2024
Change
0.10.73%
Bid11.7
Ask14.7
volume1
Intrest200
Last Price1.35Dec 16, 2024
Change
0.217.39%
Bid0.65
Ask1
volume24
Intrest9
Strike
557.5
557.5
Last Price14.92Dec 09, 2024
Change
00%
Bid13.2
Ask17.2
volume0
Intrest5
Last Price0.57Dec 16, 2024
Change
0.4946.23%
Bid0.35
Ask0.7
volume58
Intrest341
Strike
560
560
Last Price17.71Dec 13, 2024
Change
00%
Bid15.3
Ask19.9
volume0
Intrest25
Last Price0.6Dec 16, 2024
Change
0.023.23%
Bid0.2
Ask0.5
volume12
Intrest7
Strike
562.5
562.5
Last Price-
Change
-
Bid16.3
Ask21.7
volume0
Intrest0
Last Price0.4Dec 16, 2024
Change
0.0511.11%
Bid0.05
Ask0.4
volume138
Intrest258
Strike
565
565
Last Price26.55Dec 10, 2024
Change
00%
Bid19.1
Ask24.7
volume0
Intrest4
Last Price0.2Dec 16, 2024
Change
0.0520%
Bid-
Ask0.65
volume29
Intrest329
Strike
570
570
Last Price23.5Dec 09, 2024
Change
00%
Bid23.6
Ask31.3
volume0
Intrest1
Last Price0.19Dec 16, 2024
Change
0.0426.67%
Bid-
Ask4.4
volume10
Intrest216
Strike
575
575
Last Price30.1Dec 09, 2024
Change
00%
Bid29.6
Ask36.4
volume0
Intrest0
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask0.1
volume4
Intrest257
Strike
580
580
Last Price38.92Nov 29, 2024
Change
00%
Bid34.6
Ask41.2
volume0
Intrest0
Last Price0.04Dec 13, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest85
Strike
585
585
Last Price-
Change
-
Bid39.6
Ask45.8
volume0
Intrest0
Last Price0.3Dec 06, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest228
Strike
590
590
Last Price73Oct 21, 2024
Change
00%
Bid43.3
Ask52.1
volume0
Intrest0
Last Price0.65Dec 04, 2024
Change
00%
Bid-
Ask1
volume0
Intrest6
Strike
595
595
Last Price78.8Oct 21, 2024
Change
00%
Bid49
Ask56.7
volume0
Intrest0
Last Price0.1Dec 12, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest3115
Strike
600
600
Last Price-
Change
-
Bid53.3
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid58.3
Ask66.3
volume0
Intrest0
Last Price0.5Oct 23, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
610
610
Last Price-
Change
-
Bid63.3
Ask71.9
volume0
Intrest0
Last Price0.59Dec 06, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid68.3
Ask77
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid73.3
Ask82.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid78.3
Ask87.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
630
630
Last Price95.6Nov 15, 2024
Change
00%
Bid83.3
Ask91.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid88.3
Ask96.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid93.3
Ask101.4
volume0
Intrest0
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
650
650
Last Price-
Change
-
Bid103.3
Ask111.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid113
Ask122.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid123.3
Ask132.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid133.1
Ask142.2
volume0
Intrest0
Last Price0.2Oct 21, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
690
690
Last Price-
Change
-
Bid143.3
Ask151.7
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
700
700
Last Price161.05Nov 27, 2024
Change
00%
Bid153.4
Ask162.8
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved