$547.87
-2.75-0.50%
À la fermeture: -
$547.87
00.00%
Après les heures de négociation: 4:48 PM EDT
Comments
Loading...
Intuitive Surgical (NASDAQ:ISRG) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Intuitive Surgical à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Intuitive Surgical..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid294.6
Ask300.1
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid284.6
Ask290.1
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid274.6
Ask280.1
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid263
Ask271.9
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid253
Ask262
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid243
Ask252
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid239.6
Ask245.1
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid234.6
Ask240.1
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid228
Ask237
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid224.6
Ask230.1
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid218
Ask227
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid214.6
Ask220.1
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid208
Ask217
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid203
Ask212
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid198.1
Ask207
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price197.19Nov 22, 2024
Change
9.154.87%
Bid193
Ask202
volume1
Intrest1
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid188
Ask197
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid183
Ask192
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid179.6
Ask185.1
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid173
Ask179.6
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid169.6
Ask175.1
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price158.81Nov 08, 2024
Change
00%
Bid163.4
Ask172
volume0
Intrest4
Strike
380
380
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price152.56Nov 08, 2024
Change
00%
Bid159.6
Ask165.1
volume0
Intrest1
Strike
385
385
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid154.6
Ask160.1
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price148.92Nov 22, 2024
Change
7.145.04%
Bid149.2
Ask156.3
volume1
Intrest1
Strike
395
395
Last Price0.72Oct 21, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price134.2Nov 20, 2024
Change
00%
Bid143.3
Ask152
volume0
Intrest1
Strike
400
400
Last Price0.07Nov 08, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Change
-
Bid138
Ask144.6
volume0
Intrest0
Strike
405
405
Last Price3.29Oct 17, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid133
Ask142
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price120.89Nov 12, 2024
Change
00%
Bid129.6
Ask135.1
volume0
Intrest1
Strike
415
415
Last Price3.55Oct 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Last Price114.6Nov 08, 2024
Change
00%
Bid123.3
Ask132
volume0
Intrest2
Strike
420
420
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid119.8
Ask125.1
volume0
Intrest0
Strike
425
425
Last Price5.3Oct 17, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest21
Last Price-
Change
-
Bid114.8
Ask120.1
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid109.6
Ask115.1
volume0
Intrest0
Strike
435
435
Last Price0.9Oct 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price75.33Oct 18, 2024
Change
00%
Bid104.6
Ask110.1
volume0
Intrest0
Strike
440
440
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume10
Intrest6
Last Price82.65Nov 19, 2024
Change
00%
Bid98.2
Ask106.7
volume0
Intrest2
Strike
445
445
Last Price0.12Nov 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest53
Last Price97.72Nov 22, 2024
Change
11.2212.97%
Bid94.6
Ask100.1
volume1
Intrest1
Strike
450
450
Last Price0.78Nov 06, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid89.6
Ask95.1
volume0
Intrest0
Strike
455
455
Last Price0.79Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest31
Last Price-
Change
-
Bid83.1
Ask91.7
volume0
Intrest0
Strike
460
460
Last Price0.15Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price46Oct 18, 2024
Change
00%
Bid80.7
Ask86.2
volume0
Intrest5
Strike
465
465
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price32.68Oct 10, 2024
Change
00%
Bid74.7
Ask80
volume0
Intrest1
Strike
470
470
Last Price0.49Nov 20, 2024
Change
00%
Bid-
Ask3.4
volume0
Intrest7
Last Price63.19Nov 08, 2024
Change
00%
Bid68.1
Ask76.7
volume0
Intrest4
Strike
475
475
Last Price0.39Nov 20, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest14
Last Price53.4Nov 15, 2024
Change
00%
Bid64.8
Ask70.1
volume0
Intrest15
Strike
480
480
Last Price0.42Nov 20, 2024
Change
00%
Bid-
Ask3.5
volume0
Intrest19
Last Price64.05Nov 21, 2024
Change
00%
Bid59.6
Ask65.1
volume0
Intrest18
Strike
485
485
Last Price0.83Nov 19, 2024
Change
00%
Bid-
Ask3.2
volume0
Intrest56
Last Price-
Change
-
Bid57.3
Ask62.6
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Last Price41.2Nov 08, 2024
Change
00%
Bid53
Ask61.7
volume0
Intrest2
Strike
490
490
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask3.1
volume0
Intrest30
Last Price-
Change
-
Bid52.3
Ask57.2
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price28.95Oct 18, 2024
Change
00%
Bid50.7
Ask56.4
volume0
Intrest2
Strike
495
495
Last Price0.78Nov 11, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest28
Last Price-
Change
-
Bid46.5
Ask54.2
volume0
Intrest0
Strike
497.5
497.5
Last Price0.35Nov 15, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Last Price33Nov 15, 2024
Change
00%
Bid44.2
Ask51.7
volume0
Intrest5
Strike
500
500
Last Price0.05Nov 22, 2024
Change
0.0337.5%
Bid-
Ask0.3
volume3
Intrest50
Last Price44Nov 21, 2024
Change
00%
Bid42.3
Ask47.6
volume0
Intrest2
Strike
502.5
502.5
Last Price0.07Nov 22, 2024
Change
0.5388.33%
Bid-
Ask0.1
volume1
Intrest7
Last Price41.85Nov 22, 2024
Change
12.2541.39%
Bid39.8
Ask45.1
volume1
Intrest5
Strike
505
505
Last Price0.07Nov 22, 2024
Change
0.0853.33%
Bid-
Ask0.85
volume6
Intrest19
Last Price-
Change
-
Bid37.3
Ask42.6
volume0
Intrest0
Strike
507.5
507.5
Last Price0.65Nov 11, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price40.1Nov 21, 2024
Change
00%
Bid33
Ask41.6
volume0
Intrest12
Strike
510
510
Last Price0.05Nov 22, 2024
Change
0.0125%
Bid-
Ask0.1
volume2
Intrest87
Last Price35Nov 22, 2024
Change
12.3354.39%
Bid32.9
Ask37.6
volume2
Intrest2
Strike
512.5
512.5
Last Price0.45Nov 18, 2024
Change
00%
Bid-
Ask3.1
volume0
Intrest57
Last Price26.9Nov 14, 2024
Change
00%
Bid29.6
Ask35.1
volume0
Intrest40
Strike
515
515
Last Price0.62Nov 19, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest47
Last Price30.05Nov 22, 2024
Change
12.5671.81%
Bid27.1
Ask32.6
volume2
Intrest2
Strike
517.5
517.5
Last Price0.05Nov 22, 2024
Change
0.1168.75%
Bid-
Ask0.2
volume2
Intrest76
Last Price26.99Nov 22, 2024
Change
1.766.12%
Bid24
Ask31.3
volume2
Intrest24
Strike
520
520
Last Price0.06Nov 22, 2024
Change
0.0440%
Bid-
Ask0.05
volume87
Intrest224
Last Price24.99Nov 22, 2024
Change
13.54118.25%
Bid22.2
Ask27.7
volume13
Intrest13
Strike
522.5
522.5
Last Price0.08Nov 22, 2024
Change
0.1768%
Bid-
Ask1.8
volume2
Intrest82
Last Price22.9Nov 22, 2024
Change
0.873.95%
Bid19.9
Ask25
volume1
Intrest14
Strike
525
525
Last Price0.01Nov 22, 2024
Change
0.3797.37%
Bid-
Ask2
volume12
Intrest90
Last Price18.4Nov 22, 2024
Change
1.658.23%
Bid17.3
Ask22
volume16
Intrest41
Strike
527.5
527.5
Last Price0.05Nov 22, 2024
Change
0.0444.44%
Bid-
Ask0.3
volume3
Intrest37
Last Price17.79Nov 22, 2024
Change
3.2115.29%
Bid15.6
Ask19.5
volume24
Intrest93
Strike
530
530
Last Price0.05Nov 22, 2024
Change
0.0337.5%
Bid-
Ask0.05
volume13
Intrest94
Last Price13Nov 22, 2024
Change
3.119.25%
Bid11
Ask14.3
volume59
Intrest97
Strike
535
535
Last Price0.1Nov 22, 2024
Change
0.0533.33%
Bid-
Ask3.4
volume23
Intrest110
Last Price5.99Nov 22, 2024
Change
4.5142.95%
Bid5.9
Ask9.2
volume48
Intrest99
Strike
540
540
Last Price0.04Nov 22, 2024
Change
0.1982.61%
Bid-
Ask0.15
volume83
Intrest208
Last Price3.15Nov 22, 2024
Change
3.1149.68%
Bid1.2
Ask4.7
volume299
Intrest579
Strike
545
545
Last Price0.08Nov 22, 2024
Change
0.4985.96%
Bid-
Ask0.2
volume46
Intrest33
Last Price0.03Nov 22, 2024
Change
2.4498.79%
Bid-
Ask0.05
volume290
Intrest568
Strike
550
550
Last Price3.4Nov 22, 2024
Change
1.688.89%
Bid1.15
Ask5.4
volume7
Intrest5
Last Price0.02Nov 22, 2024
Change
0.8897.78%
Bid-
Ask0.05
volume28
Intrest80
Strike
555
555
Last Price8.55Nov 22, 2024
Change
4.0590%
Bid4.8
Ask10.3
volume16
Intrest16
Last Price0.01Nov 22, 2024
Change
0.1995%
Bid-
Ask1
volume28
Intrest95
Strike
560
560
Last Price-
Change
-
Bid10
Ask15.3
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.0758.33%
Bid-
Ask0.05
volume20
Intrest51
Strike
565
565
Last Price35.5Nov 19, 2024
Change
00%
Bid14.9
Ask20.4
volume0
Intrest0
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest18
Strike
570
570
Last Price-
Change
-
Bid19.9
Ask25.4
volume0
Intrest0
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Strike
575
575
Last Price-
Change
-
Bid24.9
Ask30.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid29.9
Ask37
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid34.9
Ask40.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid39.9
Ask47
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid44.9
Ask52
volume0
Intrest0
Last Price0.05Oct 23, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Strike
600
600
Last Price-
Change
-
Bid49.9
Ask55.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid54.9
Ask60.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid59.9
Ask65.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid64.9
Ask70.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid69.9
Ask77
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid79.9
Ask85.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid89.9
Ask95.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid99.9
Ask107
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid109.9
Ask117
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid119.9
Ask127
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid129.9
Ask137
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid139.9
Ask147
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid149.9
Ask157
volume0
Intrest0