$552.23
-12.41-2.20%
In chiusura: Nov 20, 4:00 PM EST
$552.23
N/A
After hour: 7:59 PM EST
Comments
Loading...
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
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
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