Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.211,41 +308,12 (+0,81%) Bitcoin EUR
55.142,29 +1.404,77 (+2,61%) CMC Crypto 200
1.274,66 +3,92 (+0,31%) Nasdaq Compositive
15.838,83 +233,35 (+1,50%) S&P 500
5.063,87 +45,48 (+0,91%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:33PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00245000 | 2024-04-30 11:07AM EDT | 245.00 | 126.69 | 129.80 | 134.30 | 0.00 | - | 1 | 0 | 133.59% |
| ISRG240517C00250000 | 2024-03-06 12:55PM EDT | 250.00 | 145.45 | 137.10 | 144.70 | 0.00 | - | 1 | 1 | 218.03% |
| ISRG240517C00260000 | 2024-03-05 4:05PM EDT | 260.00 | 131.00 | 117.60 | 124.30 | 0.00 | - | 1 | 0 | 135.22% |
| ISRG240517C00270000 | 2024-03-13 11:14AM EDT | 270.00 | 120.78 | 114.30 | 120.50 | 0.00 | - | - | 4 | 168.97% |
| ISRG240517C00295000 | 2024-03-05 3:27PM EDT | 295.00 | 96.90 | 83.70 | 91.00 | 0.00 | - | 1 | 1 | 107.96% |
| ISRG240517C00300000 | 2024-05-02 12:13PM EDT | 300.00 | 72.56 | 74.20 | 79.90 | -8.79 | -10.81% | 2 | 3 | 85.33% |
| ISRG240517C00305000 | 2024-03-14 1:33PM EDT | 305.00 | 79.00 | 78.30 | 85.80 | 0.00 | - | 1 | 2 | 122.89% |
| ISRG240517C00310000 | 2024-02-15 3:20PM EDT | 310.00 | 76.08 | 87.70 | 94.70 | 0.00 | - | 1 | 1 | 178.60% |
| ISRG240517C00320000 | 2024-04-30 3:00PM EDT | 320.00 | 54.44 | 54.30 | 59.40 | 0.00 | - | 4 | 8 | 63.04% |
| ISRG240517C00325000 | 2024-03-15 12:16PM EDT | 325.00 | 71.50 | 60.80 | 66.10 | 0.00 | - | - | 5 | 104.93% |
| ISRG240517C00330000 | 2024-04-16 11:03AM EDT | 330.00 | 52.40 | 44.40 | 49.60 | 0.00 | - | 2 | 7 | 55.44% |
| ISRG240517C00335000 | 2024-04-22 9:49AM EDT | 335.00 | 35.60 | 39.70 | 45.60 | 0.00 | - | - | 1 | 56.76% |
| ISRG240517C00340000 | 2024-05-02 1:04PM EDT | 340.00 | 36.00 | 36.30 | 39.50 | -0.90 | -2.44% | 6 | 41 | 45.76% |
| ISRG240517C00345000 | 2024-04-29 12:04PM EDT | 345.00 | 32.15 | 33.10 | 35.00 | 0.00 | - | 1 | 16 | 43.95% |
| ISRG240517C00350000 | 2024-05-02 10:26AM EDT | 350.00 | 23.15 | 27.90 | 30.00 | -2.43 | -9.50% | 2 | 101 | 39.17% |
| ISRG240517C00355000 | 2024-04-19 2:08PM EDT | 355.00 | 19.70 | 23.90 | 24.80 | 0.00 | - | 12 | 12 | 33.37% |
| ISRG240517C00360000 | 2024-05-02 2:42PM EDT | 360.00 | 19.32 | 19.60 | 20.60 | +3.32 | +20.75% | 1 | 65 | 31.86% |
| ISRG240517C00365000 | 2024-05-01 3:09PM EDT | 365.00 | 17.40 | 15.60 | 16.30 | 0.00 | - | 1 | 51 | 29.12% |
| ISRG240517C00370000 | 2024-05-02 10:59AM EDT | 370.00 | 9.20 | 12.10 | 12.60 | -1.40 | -13.21% | 2 | 243 | 27.63% |
| ISRG240517C00372500 | 2024-05-01 12:35PM EDT | 372.50 | 9.20 | 10.50 | 11.00 | 0.00 | - | 7 | 293 | 27.26% |
| ISRG240517C00375000 | 2024-05-02 1:04PM EDT | 375.00 | 7.50 | 9.00 | 9.30 | -2.80 | -27.18% | 19 | 205 | 26.22% |
| ISRG240517C00377500 | 2024-05-01 3:01PM EDT | 377.50 | 8.60 | 7.60 | 8.00 | 0.00 | - | 25 | 23 | 26.09% |
| ISRG240517C00380000 | 2024-05-02 3:02PM EDT | 380.00 | 6.50 | 6.40 | 6.80 | -0.90 | -12.16% | 11 | 382 | 25.90% |
| ISRG240517C00382500 | 2024-05-01 2:56PM EDT | 382.50 | 6.20 | 5.40 | 5.70 | 0.00 | - | 2 | 35 | 25.65% |
| ISRG240517C00385000 | 2024-05-02 9:53AM EDT | 385.00 | 2.25 | 4.40 | 4.70 | -1.75 | -43.75% | 4 | 303 | 25.32% |
| ISRG240517C00387500 | 2024-05-01 10:57AM EDT | 387.50 | 2.50 | 3.50 | 3.90 | 0.00 | - | 5 | 15 | 25.28% |
| ISRG240517C00390000 | 2024-05-02 2:30PM EDT | 390.00 | 2.75 | 2.85 | 3.10 | -0.35 | -11.29% | 9 | 278 | 24.83% |
| ISRG240517C00392500 | 2024-05-01 11:30AM EDT | 392.50 | 1.80 | 2.25 | 2.50 | 0.00 | - | 3 | 12 | 24.73% |
| ISRG240517C00395000 | 2024-05-02 1:24PM EDT | 395.00 | 1.44 | 1.75 | 2.00 | +0.09 | +6.67% | 20 | 254 | 24.67% |
| ISRG240517C00400000 | 2024-05-02 3:11PM EDT | 400.00 | 1.17 | 1.05 | 1.25 | +0.02 | +1.74% | 6 | 443 | 24.61% |
| ISRG240517C00405000 | 2024-05-02 10:22AM EDT | 405.00 | 0.49 | 0.60 | 0.80 | -0.61 | -55.45% | 2 | 1,014 | 24.94% |
| ISRG240517C00410000 | 2024-05-02 11:08AM EDT | 410.00 | 0.35 | 0.35 | 0.50 | -0.05 | -12.50% | 3 | 100 | 25.24% |
| ISRG240517C00415000 | 2024-05-02 12:45PM EDT | 415.00 | 0.18 | 0.15 | 0.45 | -0.42 | -70.00% | 11 | 90 | 27.47% |
| ISRG240517C00420000 | 2024-05-02 1:24PM EDT | 420.00 | 0.16 | 0.10 | 0.20 | -0.02 | -11.11% | 13 | 121 | 26.15% |
| ISRG240517C00425000 | 2024-04-24 12:32PM EDT | 425.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 29 | 116 | 39.14% |
| ISRG240517C00430000 | 2024-04-29 10:20AM EDT | 430.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 57 | 30.81% |
| ISRG240517C00435000 | 2024-04-23 1:58PM EDT | 435.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 61 | 44.29% |
| ISRG240517C00440000 | 2024-05-02 12:57PM EDT | 440.00 | 0.25 | 0.00 | 0.25 | +0.20 | +400.00% | 1 | 48 | 36.48% |
| ISRG240517C00445000 | 2024-04-22 9:40AM EDT | 445.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 12 | 41 | 49.61% |
| ISRG240517C00450000 | 2024-04-24 12:07PM EDT | 450.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 12 | 82 | 52.20% |
| ISRG240517C00455000 | 2024-03-27 11:19AM EDT | 455.00 | 3.60 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 54.71% |
| ISRG240517C00460000 | 2024-04-05 2:21PM EDT | 460.00 | 1.77 | 0.00 | 0.20 | 0.00 | - | 4 | 58 | 43.65% |
| ISRG240517C00465000 | 2024-03-11 10:07AM EDT | 465.00 | 1.82 | 1.10 | 1.25 | 0.00 | - | 2 | 20 | 61.55% |
| ISRG240517C00470000 | 2024-04-19 2:02PM EDT | 470.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 4 | 61 | 54.25% |
| ISRG240517C00475000 | 2024-03-05 10:30AM EDT | 475.00 | 3.00 | 0.65 | 3.80 | 0.00 | - | 1 | 4 | 76.22% |
| ISRG240517C00480000 | 2024-04-30 12:35PM EDT | 480.00 | 0.49 | 0.00 | 0.95 | 0.00 | - | 2 | 212 | 58.45% |
| ISRG240517C00485000 | 2024-04-19 2:02PM EDT | 485.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 4 | 7 | 60.50% |
| ISRG240517C00490000 | 2024-03-08 11:37AM EDT | 490.00 | 1.40 | 0.25 | 3.20 | 0.00 | - | 1 | 2 | 79.14% |
| ISRG240517C00495000 | 2024-04-05 1:47PM EDT | 495.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 2 | 5 | 64.50% |
| ISRG240517C00500000 | 2024-03-28 1:19PM EDT | 500.00 | 0.83 | 0.00 | 2.60 | 0.00 | - | 3 | 14 | 79.13% |
| ISRG240517C00505000 | 2024-04-04 2:31PM EDT | 505.00 | 0.36 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 68.41% |
| ISRG240517C00510000 | 2024-03-15 3:41PM EDT | 510.00 | 0.90 | 0.10 | 1.05 | 0.00 | - | 1 | 1 | 72.41% |
| ISRG240517C00515000 | 2024-03-04 3:48PM EDT | 515.00 | 1.05 | 0.10 | 1.10 | 0.00 | - | 1 | 1 | 74.80% |
| ISRG240517C00520000 | 2024-02-02 11:20AM EDT | 520.00 | 0.87 | 0.55 | 2.25 | 0.00 | - | 1 | 1 | 88.82% |
| ISRG240517C00535000 | 2024-03-15 10:00AM EDT | 535.00 | 1.55 | 0.05 | 0.95 | 0.00 | - | - | 1 | 79.98% |
| ISRG240517C00550000 | 2024-03-18 12:42PM EDT | 550.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 85.21% |
| ISRG240517C00560000 | 2024-01-30 4:35PM EDT | 560.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | - | 1 | 95.07% |
| ISRG240517C00565000 | 2024-02-27 2:41PM EDT | 565.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | - | 2 | 90.82% |
| ISRG240517C00570000 | 2024-02-27 2:41PM EDT | 570.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | - | 2 | 92.48% |
| ISRG240517C00575000 | 2024-04-05 1:29PM EDT | 575.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ISRG240517C00580000 | 2024-03-11 11:52AM EDT | 580.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 2 | 3 | 109.55% |
| ISRG240517C00585000 | 2024-04-18 9:30AM EDT | 585.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 81.35% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517P00195000 | 2024-04-03 3:24PM EDT | 195.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 117.58% |
| ISRG240517P00230000 | 2024-02-15 1:46PM EDT | 230.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 121.88% |
| ISRG240517P00250000 | 2024-04-24 9:30AM EDT | 250.00 | 0.48 | 0.00 | 0.95 | 0.00 | - | - | 10 | 96.39% |
| ISRG240517P00270000 | 2024-04-08 10:02AM EDT | 270.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | - | 2 | 80.42% |
| ISRG240517P00275000 | 2024-04-29 2:25PM EDT | 275.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 1 | 14 | 76.56% |
| ISRG240517P00280000 | 2024-04-19 1:47PM EDT | 280.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 13 | 72.75% |
| ISRG240517P00290000 | 2024-02-20 4:48PM EDT | 290.00 | 1.56 | 0.20 | 1.50 | 0.00 | - | 1 | 4 | 72.46% |
| ISRG240517P00295000 | 2024-04-05 10:17AM EDT | 295.00 | 1.30 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 62.21% |
| ISRG240517P00300000 | 2024-04-26 11:32AM EDT | 300.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 5 | 16 | 52.44% |
| ISRG240517P00305000 | 2024-04-23 3:47PM EDT | 305.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 23 | 54.98% |
| ISRG240517P00310000 | 2024-04-29 10:35AM EDT | 310.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 108 | 56.18% |
| ISRG240517P00315000 | 2024-04-24 2:14PM EDT | 315.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 45 | 55.49% |
| ISRG240517P00320000 | 2024-04-25 12:50PM EDT | 320.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 10 | 113 | 40.58% |
| ISRG240517P00325000 | 2024-04-25 11:52AM EDT | 325.00 | 0.32 | 0.00 | 1.15 | 0.00 | - | 4 | 348 | 48.68% |
| ISRG240517P00330000 | 2024-04-29 2:06PM EDT | 330.00 | 0.19 | 0.05 | 0.45 | 0.00 | - | 5 | 377 | 36.62% |
| ISRG240517P00335000 | 2024-05-02 10:05AM EDT | 335.00 | 0.45 | 0.20 | 0.55 | +0.05 | +12.50% | 3 | 121 | 34.55% |
| ISRG240517P00340000 | 2024-05-01 2:54PM EDT | 340.00 | 0.31 | 0.30 | 0.60 | 0.00 | - | 29 | 185 | 31.60% |
| ISRG240517P00345000 | 2024-05-01 3:07PM EDT | 345.00 | 0.92 | 0.45 | 0.65 | +0.52 | +130.00% | 1 | 50 | 28.54% |
| ISRG240517P00350000 | 2024-05-02 10:43AM EDT | 350.00 | 1.40 | 0.70 | 0.90 | +0.72 | +105.88% | 3 | 637 | 26.99% |
| ISRG240517P00355000 | 2024-05-02 1:24PM EDT | 355.00 | 1.58 | 1.15 | 1.35 | +0.22 | +16.18% | 15 | 274 | 26.01% |
| ISRG240517P00360000 | 2024-05-02 3:02PM EDT | 360.00 | 1.95 | 1.85 | 2.05 | -0.25 | -11.36% | 11 | 425 | 25.27% |
| ISRG240517P00365000 | 2024-05-02 2:40PM EDT | 365.00 | 3.10 | 2.85 | 3.10 | +0.42 | +15.67% | 14 | 447 | 24.74% |
| ISRG240517P00370000 | 2024-05-02 2:52PM EDT | 370.00 | 4.50 | 4.20 | 4.60 | +0.80 | +21.62% | 1 | 644 | 24.40% |
| ISRG240517P00372500 | 2024-05-02 3:07PM EDT | 372.50 | 5.15 | 5.10 | 5.40 | -2.25 | -30.41% | 33 | 26 | 23.82% |
| ISRG240517P00375000 | 2024-05-02 3:07PM EDT | 375.00 | 6.15 | 6.00 | 6.40 | -2.95 | -32.42% | 9 | 234 | 23.50% |
| ISRG240517P00377500 | 2024-05-02 2:53PM EDT | 377.50 | 7.50 | 7.30 | 7.60 | -1.50 | -16.67% | 1 | 24 | 23.40% |
| ISRG240517P00380000 | 2024-05-02 3:00PM EDT | 380.00 | 8.70 | 8.50 | 8.90 | +0.40 | +4.82% | 3 | 123 | 23.19% |
| ISRG240517P00385000 | 2024-05-01 3:41PM EDT | 385.00 | 13.30 | 11.50 | 12.00 | 0.00 | - | 7 | 229 | 23.11% |
| ISRG240517P00387500 | 2024-05-02 9:44AM EDT | 387.50 | 18.00 | 13.10 | 13.60 | +2.50 | +16.13% | 1 | 3 | 22.56% |
| ISRG240517P00390000 | 2024-05-01 12:16PM EDT | 390.00 | 17.00 | 14.80 | 15.50 | 0.00 | - | 47 | 216 | 22.68% |
| ISRG240517P00395000 | 2024-04-23 11:44AM EDT | 395.00 | 20.20 | 18.60 | 19.70 | 0.00 | - | 4 | 46 | 23.49% |
| ISRG240517P00400000 | 2024-05-01 12:22PM EDT | 400.00 | 26.40 | 23.00 | 23.90 | 0.00 | - | 1 | 142 | 22.73% |
| ISRG240517P00405000 | 2024-04-23 3:32PM EDT | 405.00 | 28.89 | 27.30 | 28.90 | 0.00 | - | 1 | 31 | 26.07% |
| ISRG240517P00410000 | 2024-04-25 9:55AM EDT | 410.00 | 39.45 | 31.30 | 36.50 | 0.00 | - | 10 | 7 | 43.90% |
| ISRG240517P00415000 | 2024-04-17 2:44PM EDT | 415.00 | 39.86 | 35.60 | 41.50 | -2.64 | -6.21% | 1 | 0 | 47.73% |
| ISRG240517P00430000 | 2024-04-24 2:17PM EDT | 430.00 | 58.70 | 51.10 | 56.50 | 0.00 | - | 10 | 10 | 58.42% |
| ISRG240517P00440000 | 2024-03-12 1:13PM EDT | 440.00 | 57.00 | 46.50 | 52.90 | 0.00 | - | 10 | 10 | 0.00% |
