Comments
Loading...

Intuitive Surgical Catena di Opzioni

ISRGNASDAQ
Logo offerto da Benzinga Data
Commercio con il pubblico
Commercio con il pubblico
$552.23
-12.41-2.20%
In chiusura: Nov 20, 4:00 PM EST
$552.23
N/A
After hour: 7:59 PM EST

Intuitive Surgical (NASDAQ:ISRG) Azioni, Quote.MetaTitle.option-chain

La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Intuitive Surgical a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Intuitive Surgical..

In the money
Intervallo di strike
290.0660.0
290.0
660.0
Last Price-
Change
-
Bid266
Ask273.7
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid262.4
Ask267.7
volume0
Intrest0
Strike
295
295
Last Price260.39Nov 07, 2025
Change
-0%
Bid256
Ask261.8
volume0
Intrest2
Strike
300
300
Last Price235.12Nov 06, 2025
Change
-0%
Bid251
Ask257.3
volume0
Intrest1
Strike
305
305
Last Price229.2Nov 03, 2025
Change
-0%
Bid247.4
Ask252.7
volume0
Intrest0
Strike
310
310
Last Price224.21Nov 03, 2025
Change
-0%
Bid242.4
Ask247.7
volume0
Intrest0
Strike
315
315
Last Price222.68Nov 06, 2025
Change
-0%
Bid237.4
Ask242.7
volume0
Intrest1
Strike
320
320
Last Price217.7Nov 06, 2025
Change
-0%
Bid232.4
Ask237.7
volume0
Intrest1
Strike
325
325
Last Price209.95Nov 06, 2025
Change
-0%
Bid227.4
Ask232.7
volume0
Intrest1
Strike
330
330
Last Price201.89Nov 04, 2025
Change
-0%
Bid222.4
Ask227.7
volume0
Intrest1
Strike
335
335
Last Price194.2Nov 04, 2025
Change
-0%
Bid216
Ask224.1
volume0
Intrest1
Strike
340
340
Last Price189.21Nov 04, 2025
Change
-0%
Bid212.4
Ask217.7
volume0
Intrest1
Strike
345
345
Last Price187.2Nov 05, 2025
Change
-0%
Bid207.4
Ask212
volume0
Intrest2
Strike
350
350
Last Price182.21Nov 05, 2025
Change
-0%
Bid201
Ask208.2
volume0
Intrest1
Strike
355
355
Last Price176.5Nov 06, 2025
Change
-0%
Bid197.4
Ask202.7
volume0
Intrest1
Strike
360
360
Last Price171.51Nov 06, 2025
Change
-0%
Bid192.4
Ask196.6
volume0
Intrest1
Strike
365
365
Last Price-
Change
-
Bid186
Ask194.1
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid182.4
Ask187.7
volume0
Intrest0
Strike
375
375
Last Price156.9Nov 06, 2025
Change
-0%
Bid177.4
Ask182.7
volume0
Intrest2
Strike
380
380
Last Price151.91Nov 06, 2025
Change
-0%
Bid172.4
Ask177.7
volume0
Intrest1
Strike
385
385
Last Price-
Change
-
Bid167.4
Ask172.5
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid162.4
Ask167.7
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid157.4
Ask162.7
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid152.4
Ask157.7
volume0
Intrest0
Strike
405
405
Last Price126.2Nov 05, 2025
Change
-0%
Bid147.4
Ask152.7
volume0
Intrest0
Strike
410
410
Last Price121.21Nov 05, 2025
Change
-0%
Bid142.4
Ask147.7
volume0
Intrest0
Strike
415
415
Last Price51.1Oct 21, 2025
Change
-0%
Bid137.4
Ask142.7
volume0
Intrest8
Strike
420
420
Last Price29.3Oct 01, 2025
Change
-0%
Bid132.4
Ask137.7
volume0
Intrest0
Strike
425
425
Last Price127.35Nov 07, 2025
Change
-0%
Bid127.4
Ask132.7
volume0
Intrest15
Strike
430
430
Last Price-
Change
-
Bid123.5
Ask131.5
volume0
Intrest0
Strike
432.5
432.5
Last Price104.83Nov 06, 2025
Change
-0%
Bid122.4
Ask127.7
volume0
Intrest22
Strike
435
435
Last Price-
Change
-
Bid118.5
Ask126.4
volume0
Intrest0
Strike
437.5
437.5
Last Price98.54Nov 04, 2025
Change
-0%
Bid117.4
Ask121.4
volume0
Intrest32
Strike
440
440
Last Price-
Change
-
Bid114.9
Ask120
volume0
Intrest0
Strike
442.5
442.5
Last Price93.15Nov 03, 2025
Change
-0%
Bid112.4
Ask116.8
volume0
Intrest12
Strike
445
445
Last Price89Oct 22, 2025
Change
-0%
Bid109.9
Ask114
volume0
Intrest25
Strike
447.5
447.5
Last Price107.79Nov 07, 2025
Change
-0%
Bid107.5
Ask112.6
volume0
Intrest31
Strike
450
450
Last Price-
Change
-
Bid103.5
Ask111.2
volume0
Intrest0
Strike
452.5
452.5
Last Price86.8Nov 06, 2025
Change
-0%
Bid102.4
Ask107.7
volume0
Intrest28
Strike
455
455
Last Price80.45Oct 22, 2025
Change
-0%
Bid99.9
Ask105.2
volume0
Intrest5
Strike
457.5
457.5
Last Price92.95Oct 23, 2025
Change
-0%
Bid97.4
Ask102.6
volume0
Intrest25
Strike
460
460
Last Price65Oct 22, 2025
Change
-0%
Bid94.9
Ask100.2
volume0
Intrest6
Strike
462.5
462.5
Last Price74Nov 06, 2025
Change
-0%
Bid92.4
Ask97.7
volume0
Intrest118
Strike
465
465
Last Price77Nov 06, 2025
Change
-0%
Bid87.4
Ask92.7
volume0
Intrest27
Strike
470
470
Last Price-
Change
-
Bid83.5
Ask91.3
volume0
Intrest0
Strike
472.5
472.5
Last Price85Nov 07, 2025
Change
-0%
Bid81
Ask89
volume0
Intrest20
Strike
475
475
Last Price-
Change
-
Bid79.9
Ask85.2
volume0
Intrest0
Strike
477.5
477.5
Last Price68.25Nov 07, 2025
Change
-0%
Bid77.4
Ask82.7
volume0
Intrest18
Strike
480
480
Last Price-
Change
-
Bid73.5
Ask79.4
volume0
Intrest0
Strike
482.5
482.5
Last Price65.49Nov 05, 2025
Change
-0%
Bid72.4
Ask77.7
volume0
Intrest9
Strike
485
485
Last Price62.9Nov 05, 2025
Change
-0%
Bid69.9
Ask75.1
volume0
Intrest5
Strike
487.5
487.5
Last Price66.95Nov 07, 2025
Change
-0%
Bid67.4
Ask72.7
volume0
Intrest14
Strike
490
490
Last Price53.82Nov 06, 2025
Change
-0%
Bid64.9
Ask69.5
volume0
Intrest8
Strike
492.5
492.5
Last Price51.37Nov 06, 2025
Change
-0%
Bid61
Ask67.8
volume0
Intrest7
Strike
495
495
Last Price-
Change
-
Bid59.9
Ask65.2
volume0
Intrest0
Strike
497.5
497.5
Last Price59.46Nov 07, 2025
Change
-0%
Bid57.4
Ask62.7
volume0
Intrest30
Strike
500
500
Last Price44.9Nov 06, 2025
Change
-0%
Bid54.9
Ask60.2
volume0
Intrest5
Strike
502.5
502.5
Last Price54.8Nov 07, 2025
Change
-0%
Bid51.5
Ask57.4
volume0
Intrest25
Strike
505
505
Last Price39.57Nov 06, 2025
Change
-0%
Bid49.9
Ask55.2
volume0
Intrest5
Strike
507.5
507.5
Last Price30.8Nov 06, 2025
Change
-0%
Bid46
Ask52.5
volume0
Intrest71
Strike
510
510
Last Price31.5Oct 29, 2025
Change
-0%
Bid44.9
Ask50
volume0
Intrest14
Strike
512.5
512.5
Last Price25.6Nov 03, 2025
Change
-0%
Bid42.7
Ask48.6
volume0
Intrest27
Strike
515
515
Last Price22.25Nov 05, 2025
Change
-0%
Bid38.5
Ask44.3
volume0
Intrest2
Strike
517.5
517.5
Last Price39.63Nov 07, 2025
Change
-0%
Bid35.9
Ask44.2
volume0
Intrest151
Strike
520
520
Last Price-
Change
-
Bid33.5
Ask39.9
volume0
Intrest0
Strike
522.5
522.5
Last Price35.91Nov 07, 2025
Change
-0%
Bid31
Ask39
volume0
Intrest12
Strike
525
525
Last Price32.7Nov 07, 2025
Change
-0%
Bid29.9
Ask35.1
volume0
Intrest6
Strike
527.5
527.5
Last Price29.86Nov 07, 2025
Change
-0%
Bid27.6
Ask33.4
volume0
Intrest96
Strike
530
530
Last Price26.59Nov 07, 2025
Change
-0%
Bid23.8
Ask30.3
volume0
Intrest12
Strike
532.5
532.5
Last Price24.13Nov 07, 2025
Change
-0%
Bid22.5
Ask27.7
volume0
Intrest75
Strike
535
535
Last Price21.97Nov 07, 2025
Change
-0%
Bid19.9
Ask25.3
volume0
Intrest164
Strike
537.5
537.5
Last Price17Nov 07, 2025
Change
-0%
Bid17.5
Ask22.7
volume0
Intrest124
Strike
540
540
Last Price16.35Nov 07, 2025
Change
-0%
Bid14.9
Ask20.3
volume0
Intrest65
Strike
542.5
542.5
Last Price12.05Nov 07, 2025
Change
-0%
Bid12.5
Ask17.8
volume0
Intrest163
Strike
545
545
Last Price12.17Nov 07, 2025
Change
-0%
Bid8.5
Ask16.6
volume0
Intrest31
Strike
547.5
547.5
Last Price10.03Nov 07, 2025
Change
-0%
Bid7.4
Ask12.7
volume0
Intrest295
Strike
550
550
Last Price5.34Nov 07, 2025
Change
-0%
Bid3.2
Ask12
volume0
Intrest81
Strike
552.5
552.5
Last Price3.04Nov 07, 2025
Change
-0%
Bid2.65
Ask7.6
volume0
Intrest265
Strike
555
555
Last Price1.55Nov 07, 2025
Change
-0%
Bid0.65
Ask6.8
volume0
Intrest164
Strike
557.5
557.5
Last Price1.66Nov 07, 2025
Change
-0%
Bid0.85
Ask2.55
volume0
Intrest601
Strike
560
560
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest34
Strike
562.5
562.5
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest693
Strike
565
565
Last Price0.67Nov 04, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest23
Strike
567.5
567.5
Last Price0.06Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest98
Strike
570
570
Last Price0.14Nov 06, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Strike
572.5
572.5
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest882
Strike
575
575
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Strike
577.5
577.5
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask6.8
volume0
Intrest101
Strike
580
580
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
582.5
582.5
Last Price0.4Oct 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest30
Strike
585
585
Last Price-
Change
-
Bid-
Ask7.2
volume0
Intrest0
Strike
587.5
587.5
Last Price0.74Oct 30, 2025
Change
-0%
Bid-
Ask8.6
volume0
Intrest14
Strike
590
590
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
592.5
592.5
Last Price0.96Oct 27, 2025
Change
-0%
Bid-
Ask7.3
volume0
Intrest5
Strike
595
595
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
597.5
597.5
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest204
Strike
600
600
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
602.5
602.5
Last Price0.25Nov 05, 2025
Change
-0%
Bid-
Ask8.5
volume0
Intrest11
Strike
605
605
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
607.5
607.5
Last Price0.73Oct 22, 2025
Change
-0%
Bid-
Ask8.5
volume0
Intrest5
Strike
610
610
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
612.5
612.5
Last Price2.41Oct 22, 2025
Change
-0%
Bid-
Ask7
volume0
Intrest10
Strike
615
615
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
617.5
617.5
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask8.6
volume0
Intrest12
Strike
620
620
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
622.5
622.5
Last Price0.82Oct 22, 2025
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
625
625
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
627.5
627.5
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
645
645
Last Price0.14Oct 29, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Strike
650
650
Last Price0.1Oct 29, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest9
Strike
660
660