Deutsche Märkte schließen in 2 Stunden 11 Minuten
DAX
18.045,77 +149,27 (+0,83%) Euro Stoxx 50
4.933,49 +42,88 (+0,88%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.311,50 +1,90 (+0,08%) EUR/USD
1,0793 +0,0066 (+0,62%) Bitcoin EUR
56.543,83 +2.277,36 (+4,20%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503C00245000 | 2024-04-19 9:31AM EDT | 245.00 | 138.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240503C00280000 | 2024-04-18 9:32AM EDT | 280.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240503C00315000 | 2024-04-25 2:06PM EDT | 315.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240503C00325000 | 2024-04-26 9:50AM EDT | 325.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240503C00335000 | 2024-05-02 2:06PM EDT | 335.00 | 40.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240503C00345000 | 2024-04-08 10:06AM EDT | 345.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG240503C00350000 | 2024-04-19 3:34PM EDT | 350.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG240503C00355000 | 2024-05-02 12:13PM EDT | 355.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ISRG240503C00360000 | 2024-04-30 3:55PM EDT | 360.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ISRG240503C00362500 | 2024-05-02 2:09PM EDT | 362.50 | 13.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240503C00365000 | 2024-05-02 2:09PM EDT | 365.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ISRG240503C00367500 | 2024-05-02 10:56AM EDT | 367.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ISRG240503C00370000 | 2024-05-02 3:26PM EDT | 370.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 161 | 107 | 0.00% |
| ISRG240503C00372500 | 2024-05-02 3:53PM EDT | 372.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 38 | 55 | 0.00% |
| ISRG240503C00375000 | 2024-05-02 2:44PM EDT | 375.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 66 | 84 | 0.00% |
| ISRG240503C00377500 | 2024-05-02 3:52PM EDT | 377.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 19 | 55 | 0.00% |
| ISRG240503C00380000 | 2024-05-02 2:15PM EDT | 380.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 22 | 134 | 3.13% |
| ISRG240503C00382500 | 2024-05-02 3:03PM EDT | 382.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 124 | 6.25% |
| ISRG240503C00385000 | 2024-05-02 1:32PM EDT | 385.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 104 | 6.25% |
| ISRG240503C00387500 | 2024-05-02 3:43PM EDT | 387.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 12.50% |
| ISRG240503C00390000 | 2024-05-02 3:56PM EDT | 390.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 338 | 12.50% |
| ISRG240503C00392500 | 2024-04-30 3:29PM EDT | 392.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| ISRG240503C00395000 | 2024-05-02 1:32PM EDT | 395.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 60 | 25.00% |
| ISRG240503C00397500 | 2024-04-29 2:30PM EDT | 397.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
| ISRG240503C00400000 | 2024-05-01 9:32AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 25.00% |
| ISRG240503C00402500 | 2024-04-29 9:40AM EDT | 402.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| ISRG240503C00405000 | 2024-04-30 9:37AM EDT | 405.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 25.00% |
| ISRG240503C00407500 | 2024-04-23 3:24PM EDT | 407.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| ISRG240503C00410000 | 2024-04-23 2:19PM EDT | 410.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| ISRG240503C00415000 | 2024-05-01 3:14PM EDT | 415.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 133 | 136 | 50.00% |
| ISRG240503C00420000 | 2024-04-22 1:14PM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 39 | 50.00% |
| ISRG240503C00425000 | 2024-04-22 9:48AM EDT | 425.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| ISRG240503C00430000 | 2024-04-17 9:32AM EDT | 430.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| ISRG240503C00435000 | 2024-04-26 1:18PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| ISRG240503C00440000 | 2024-04-03 12:25PM EDT | 440.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ISRG240503C00445000 | 2024-04-30 12:34PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| ISRG240503C00455000 | 2024-04-12 11:37AM EDT | 455.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ISRG240503C00460000 | 2024-04-30 12:35PM EDT | 460.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ISRG240503C00465000 | 2024-05-02 11:15AM EDT | 465.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| ISRG240503C00470000 | 2024-05-01 1:30PM EDT | 470.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ISRG240503C00480000 | 2024-04-17 12:18PM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 40 | 50.00% |
| ISRG240503C00500000 | 2024-04-19 10:10AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503P00300000 | 2024-04-24 3:11PM EDT | 300.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ISRG240503P00315000 | 2024-04-18 3:30PM EDT | 315.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ISRG240503P00320000 | 2024-04-22 9:44AM EDT | 320.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ISRG240503P00325000 | 2024-04-18 2:49PM EDT | 325.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| ISRG240503P00330000 | 2024-04-22 11:39AM EDT | 330.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 50.00% |
| ISRG240503P00335000 | 2024-04-22 1:29PM EDT | 335.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 50.00% |
| ISRG240503P00340000 | 2024-05-01 11:07AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 717 | 50.00% |
| ISRG240503P00345000 | 2024-05-02 12:20PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 123 | 50.00% |
| ISRG240503P00350000 | 2024-05-02 10:40AM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 25.00% |
| ISRG240503P00355000 | 2024-05-02 1:32PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 112 | 25.00% |
| ISRG240503P00360000 | 2024-05-02 3:46PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 143 | 25.00% |
| ISRG240503P00362500 | 2024-05-02 1:07PM EDT | 362.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 71 | 12.50% |
| ISRG240503P00365000 | 2024-05-02 3:54PM EDT | 365.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 98 | 12.50% |
| ISRG240503P00367500 | 2024-05-02 2:56PM EDT | 367.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 12.50% |
| ISRG240503P00370000 | 2024-05-02 3:22PM EDT | 370.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 164 | 195 | 12.50% |
| ISRG240503P00372500 | 2024-05-02 3:36PM EDT | 372.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 42 | 57 | 6.25% |
| ISRG240503P00375000 | 2024-05-02 3:46PM EDT | 375.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 66 | 3.13% |
| ISRG240503P00377500 | 2024-05-02 3:36PM EDT | 377.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.39% |
| ISRG240503P00380000 | 2024-05-02 12:23PM EDT | 380.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| ISRG240503P00382500 | 2024-05-02 11:55AM EDT | 382.50 | 9.61 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ISRG240503P00385000 | 2024-05-02 10:00AM EDT | 385.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ISRG240503P00387500 | 2024-04-25 11:02AM EDT | 387.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240503P00390000 | 2024-05-02 3:41PM EDT | 390.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| ISRG240503P00392500 | 2024-04-24 9:48AM EDT | 392.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240503P00395000 | 2024-04-26 3:13PM EDT | 395.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240503P00397500 | 2024-04-17 11:01AM EDT | 397.50 | 26.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240503P00400000 | 2024-04-01 9:48AM EDT | 400.00 | 17.00 | 27.70 | 32.50 | 0.00 | - | - | 1 | 204.42% |
| ISRG240503P00402500 | 2024-04-24 10:41AM EDT | 402.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240503P00410000 | 2024-04-01 9:55AM EDT | 410.00 | 22.50 | 37.20 | 42.30 | 0.00 | - | - | 0 | 236.69% |
| ISRG240503P00460000 | 2024-04-19 11:12AM EDT | 460.00 | 92.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240503P00470000 | 2024-04-26 3:55PM EDT | 470.00 | 93.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240503P00480000 | 2024-04-26 3:55PM EDT | 480.00 | 103.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
