Deutsche Märkte schließen in 45 Minuten
DAX
17.998,46 +101,96 (+0,57%) Euro Stoxx 50
4.922,75 +32,14 (+0,66%) Dow Jones 30
38.583,07 +357,41 (+0,94%) Gold
2.293,20 -16,40 (-0,71%) EUR/USD
1,0769 +0,0042 (+0,39%) Bitcoin EUR
57.442,07 +2.370,54 (+4,30%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:45AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510C00315000 | 2024-05-02 12:43PM EDT | 315.00 | 57.40 | 64.40 | 70.50 | 0.00 | - | 5 | 5 | 108.14% |
| ISRG240510C00350000 | 2024-04-22 9:30AM EDT | 350.00 | 23.30 | 30.30 | 35.40 | 0.00 | - | 1 | 1 | 61.67% |
| ISRG240510C00355000 | 2024-04-19 11:17AM EDT | 355.00 | 16.80 | 25.10 | 28.60 | 0.00 | - | 2 | 2 | 40.50% |
| ISRG240510C00360000 | 2024-04-26 12:13PM EDT | 360.00 | 17.52 | 21.50 | 23.70 | 0.00 | - | 9 | 8 | 35.74% |
| ISRG240510C00365000 | 2024-04-30 9:34AM EDT | 365.00 | 9.30 | 16.60 | 18.50 | 0.00 | - | 3 | 8 | 28.25% |
| ISRG240510C00367500 | 2024-04-29 2:32PM EDT | 367.50 | 10.00 | 14.80 | 16.70 | 0.00 | - | 1 | 2 | 30.40% |
| ISRG240510C00370000 | 2024-05-02 1:40PM EDT | 370.00 | 8.52 | 12.30 | 14.10 | 0.00 | - | 14 | 43 | 26.47% |
| ISRG240510C00372500 | 2024-05-02 11:49AM EDT | 372.50 | 5.80 | 10.10 | 12.00 | 0.00 | - | 8 | 10 | 25.48% |
| ISRG240510C00375000 | 2024-05-03 10:29AM EDT | 375.00 | 9.69 | 8.90 | 10.80 | +2.99 | +48.15% | 2 | 36 | 28.55% |
| ISRG240510C00377500 | 2024-05-02 10:55AM EDT | 377.50 | 3.35 | 7.10 | 8.50 | 0.00 | - | 1 | 16 | 25.29% |
| ISRG240510C00380000 | 2024-05-03 10:17AM EDT | 380.00 | 6.00 | 6.30 | 7.00 | +1.50 | +33.33% | 1 | 19 | 25.24% |
| ISRG240510C00382500 | 2024-05-03 10:08AM EDT | 382.50 | 5.15 | 4.90 | 5.70 | +3.05 | +145.24% | 51 | 72 | 25.31% |
| ISRG240510C00385000 | 2024-05-03 10:19AM EDT | 385.00 | 3.60 | 3.70 | 4.00 | +2.10 | +140.00% | 46 | 59 | 22.80% |
| ISRG240510C00387500 | 2024-05-03 10:24AM EDT | 387.50 | 2.84 | 2.75 | 3.70 | +0.97 | +51.87% | 5 | 13 | 25.85% |
| ISRG240510C00390000 | 2024-05-03 9:48AM EDT | 390.00 | 2.20 | 1.95 | 2.30 | +0.79 | +56.03% | 11 | 246 | 22.91% |
| ISRG240510C00392500 | 2024-05-03 9:58AM EDT | 392.50 | 1.99 | 1.40 | 1.80 | +1.26 | +172.60% | 10 | 3 | 23.58% |
| ISRG240510C00395000 | 2024-05-02 2:46PM EDT | 395.00 | 0.65 | 0.90 | 1.20 | 0.00 | - | 2 | 40 | 22.88% |
| ISRG240510C00400000 | 2024-05-03 10:08AM EDT | 400.00 | 0.55 | 0.40 | 0.65 | +0.38 | +223.53% | 37 | 86 | 23.66% |
| ISRG240510C00405000 | 2024-05-03 9:53AM EDT | 405.00 | 0.35 | 0.20 | 0.40 | +0.06 | +20.69% | 1 | 13 | 25.24% |
| ISRG240510C00410000 | 2024-04-19 12:48PM EDT | 410.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 10 | 234 | 26.76% |
| ISRG240510C00415000 | 2024-04-22 3:10PM EDT | 415.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 31.49% |
| ISRG240510C00420000 | 2024-04-18 11:22AM EDT | 420.00 | 2.35 | 0.00 | 0.50 | 0.00 | - | 19 | 22 | 38.82% |
| ISRG240510C00425000 | 2024-04-24 9:30AM EDT | 425.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 3 | 15 | 37.55% |
| ISRG240510C00430000 | 2024-04-22 10:13AM EDT | 430.00 | 0.14 | 0.00 | 0.90 | 0.00 | - | 8 | 9 | 52.39% |
| ISRG240510C00435000 | 2024-04-16 1:52PM EDT | 435.00 | 1.95 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 56.98% |
| ISRG240510C00450000 | 2024-04-17 1:28PM EDT | 450.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | - | 0 | 59.77% |
| ISRG240510C00460000 | 2024-04-16 1:24PM EDT | 460.00 | 0.73 | 0.00 | 0.95 | 0.00 | - | 8 | 16 | 66.21% |
| ISRG240510C00465000 | 2024-04-05 2:09PM EDT | 465.00 | 1.24 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 69.39% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00290000 | 2024-04-25 3:53PM EDT | 290.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | - | 2 | 91.89% |
| ISRG240510P00300000 | 2024-04-18 1:13PM EDT | 300.00 | 0.64 | 0.00 | 0.95 | 0.00 | - | - | 1 | 86.23% |
| ISRG240510P00310000 | 2024-04-16 10:15AM EDT | 310.00 | 0.95 | 0.00 | 0.40 | 0.00 | - | - | 1 | 66.50% |
| ISRG240510P00315000 | 2024-04-16 10:16AM EDT | 315.00 | 1.15 | 0.00 | 0.95 | 0.00 | - | - | 10 | 71.34% |
| ISRG240510P00320000 | 2024-04-25 11:18AM EDT | 320.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | - | 2 | 62.26% |
| ISRG240510P00325000 | 2024-04-19 9:42AM EDT | 325.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 59.03% |
| ISRG240510P00330000 | 2024-04-26 9:30AM EDT | 330.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 57.28% |
| ISRG240510P00335000 | 2024-04-25 9:58AM EDT | 335.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 52.44% |
| ISRG240510P00340000 | 2024-05-01 12:54PM EDT | 340.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 47.61% |
| ISRG240510P00345000 | 2024-05-01 12:57PM EDT | 345.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 1 | 58 | 51.20% |
| ISRG240510P00350000 | 2024-05-02 11:47AM EDT | 350.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 29 | 61 | 39.45% |
| ISRG240510P00355000 | 2024-05-02 2:53PM EDT | 355.00 | 0.45 | 0.10 | 1.50 | 0.00 | - | 3 | 64 | 43.92% |
| ISRG240510P00360000 | 2024-05-03 9:48AM EDT | 360.00 | 0.30 | 0.25 | 0.40 | -2.10 | -87.50% | 19 | 43 | 26.71% |
| ISRG240510P00362500 | 2024-05-02 9:45AM EDT | 362.50 | 0.50 | 0.35 | 1.50 | -2.00 | -80.00% | 3 | 19 | 34.97% |
| ISRG240510P00365000 | 2024-05-03 9:50AM EDT | 365.00 | 0.60 | 0.10 | 0.75 | -1.05 | -63.64% | 6 | 70 | 25.68% |
| ISRG240510P00367500 | 2024-05-02 12:47PM EDT | 367.50 | 2.76 | 0.35 | 1.00 | 0.00 | - | 2 | 8 | 25.05% |
| ISRG240510P00370000 | 2024-05-03 10:09AM EDT | 370.00 | 1.40 | 1.10 | 1.25 | -1.20 | -46.15% | 4 | 34 | 23.90% |
| ISRG240510P00372500 | 2024-05-03 9:44AM EDT | 372.50 | 1.65 | 1.50 | 1.80 | -1.85 | -52.86% | 12 | 25 | 24.12% |
| ISRG240510P00375000 | 2024-05-03 10:10AM EDT | 375.00 | 2.40 | 1.95 | 2.30 | -2.20 | -47.83% | 6 | 39 | 23.26% |
| ISRG240510P00377500 | 2024-05-02 2:27PM EDT | 377.50 | 5.85 | 2.65 | 3.20 | 0.00 | - | 2 | 31 | 23.69% |
| ISRG240510P00380000 | 2024-05-03 10:18AM EDT | 380.00 | 4.10 | 3.70 | 4.30 | -2.04 | -33.22% | 3 | 85 | 24.18% |
| ISRG240510P00395000 | 2024-04-25 2:09PM EDT | 395.00 | 20.20 | 12.30 | 14.60 | 0.00 | - | 1 | 1 | 28.31% |
| ISRG240510P00400000 | 2024-04-26 9:48AM EDT | 400.00 | 26.05 | 17.20 | 19.30 | 0.00 | - | 1 | 0 | 32.39% |
