Deutsche Märkte schließen in 5 Stunden 48 Minuten
DAX
18.656,37 -70,39 (-0,38%) Euro Stoxx 50
5.027,23 -19,76 (-0,39%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.418,70 -7,20 (-0,30%) EUR/USD
1,0846 -0,0013 (-0,12%) Bitcoin EUR
64.520,65 -904,45 (-1,38%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240531C00315000 | 2024-05-17 1:10PM EDT | 315.00 | 81.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ISRG240531C00340000 | 2024-05-17 1:40PM EDT | 340.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240531C00345000 | 2024-05-10 9:50AM EDT | 345.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240531C00350000 | 2024-04-30 12:17PM EDT | 350.00 | 26.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240531C00360000 | 2024-05-09 10:06AM EDT | 360.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240531C00362500 | 2024-05-13 11:25AM EDT | 362.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240531C00365000 | 2024-04-30 11:44AM EDT | 365.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240531C00370000 | 2024-05-02 1:18PM EDT | 370.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240531C00375000 | 2024-05-20 2:59PM EDT | 375.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240531C00377500 | 2024-05-14 10:20AM EDT | 377.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240531C00380000 | 2024-05-21 11:12AM EDT | 380.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240531C00382500 | 2024-05-14 10:32AM EDT | 382.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240531C00385000 | 2024-05-15 3:16PM EDT | 385.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240531C00387500 | 2024-05-13 2:28PM EDT | 387.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240531C00390000 | 2024-05-21 3:39PM EDT | 390.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ISRG240531C00395000 | 2024-05-21 3:25PM EDT | 395.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ISRG240531C00400000 | 2024-05-21 3:49PM EDT | 400.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ISRG240531C00405000 | 2024-05-21 3:58PM EDT | 405.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| ISRG240531C00410000 | 2024-05-21 3:59PM EDT | 410.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| ISRG240531C00415000 | 2024-05-21 3:59PM EDT | 415.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 3.13% |
| ISRG240531C00420000 | 2024-05-21 9:30AM EDT | 420.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240531C00425000 | 2024-05-20 1:00PM EDT | 425.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ISRG240531C00430000 | 2024-05-16 9:44AM EDT | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240531C00435000 | 2024-05-15 3:19PM EDT | 435.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ISRG240531C00440000 | 2024-05-08 3:12PM EDT | 440.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ISRG240531C00450000 | 2024-04-17 3:07PM EDT | 450.00 | 1.30 | 0.05 | 1.00 | 0.00 | - | - | 20 | 46.02% |
| ISRG240531C00520000 | 2024-05-21 2:23PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240531P00210000 | 2024-04-23 10:21AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ISRG240531P00280000 | 2024-05-08 1:48PM EDT | 280.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ISRG240531P00300000 | 2024-05-20 3:03PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ISRG240531P00315000 | 2024-05-21 1:01PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ISRG240531P00320000 | 2024-05-13 10:12AM EDT | 320.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ISRG240531P00325000 | 2024-05-13 3:59PM EDT | 325.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ISRG240531P00330000 | 2024-05-06 1:44PM EDT | 330.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ISRG240531P00335000 | 2024-05-13 3:54PM EDT | 335.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ISRG240531P00340000 | 2024-05-14 11:13AM EDT | 340.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ISRG240531P00345000 | 2024-05-15 9:30AM EDT | 345.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ISRG240531P00350000 | 2024-05-13 10:11AM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ISRG240531P00355000 | 2024-05-17 9:51AM EDT | 355.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240531P00360000 | 2024-05-17 9:51AM EDT | 360.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240531P00365000 | 2024-05-17 3:17PM EDT | 365.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240531P00370000 | 2024-05-21 10:43AM EDT | 370.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ISRG240531P00372500 | 2024-05-20 1:55PM EDT | 372.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG240531P00375000 | 2024-05-21 3:35PM EDT | 375.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ISRG240531P00377500 | 2024-05-20 2:08PM EDT | 377.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240531P00380000 | 2024-05-21 3:35PM EDT | 380.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ISRG240531P00382500 | 2024-05-21 10:43AM EDT | 382.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ISRG240531P00385000 | 2024-05-21 12:30PM EDT | 385.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ISRG240531P00387500 | 2024-05-20 3:24PM EDT | 387.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ISRG240531P00390000 | 2024-05-21 3:45PM EDT | 390.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ISRG240531P00392500 | 2024-05-21 3:34PM EDT | 392.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ISRG240531P00395000 | 2024-05-20 3:24PM EDT | 395.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ISRG240531P00400000 | 2024-05-21 10:52AM EDT | 400.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ISRG240531P00405000 | 2024-05-20 2:09PM EDT | 405.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ISRG240531P00410000 | 2024-05-16 3:52PM EDT | 410.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ISRG240531P00415000 | 2024-05-17 10:30AM EDT | 415.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
