Deutsche Märkte schließen in 2 Stunden 53 Minuten
DAX
18.109,45 +41,24 (+0,23%) Euro Stoxx 50
4.901,72 +21,30 (+0,44%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Gold
2.326,30 -2,70 (-0,12%) EUR/USD
1,0730 -0,0006 (-0,05%) Bitcoin EUR
60.642,25 -475,74 (-0,78%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240628C00315000 | 2024-06-14 12:30PM EDT | 315.00 | 109.58 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| ISRG240628C00340000 | 2024-06-04 3:43PM EDT | 340.00 | 67.64 | 0.00 | 0.00 | 0.00 | - | 6 | 151 | 0.00% |
| ISRG240628C00345000 | 2024-06-04 3:19PM EDT | 345.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240628C00350000 | 2024-06-17 3:25PM EDT | 350.00 | 81.55 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| ISRG240628C00355000 | 2024-05-30 9:30AM EDT | 355.00 | 51.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240628C00370000 | 2024-05-30 2:38PM EDT | 370.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240628C00375000 | 2024-05-30 2:38PM EDT | 375.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240628C00380000 | 2024-05-29 10:31AM EDT | 380.00 | 26.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG240628C00385000 | 2024-06-06 9:40AM EDT | 385.00 | 25.61 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| ISRG240628C00390000 | 2024-06-12 10:14AM EDT | 390.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ISRG240628C00395000 | 2024-06-06 3:54PM EDT | 395.00 | 27.47 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ISRG240628C00400000 | 2024-06-17 2:07PM EDT | 400.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ISRG240628C00405000 | 2024-06-12 12:10PM EDT | 405.00 | 24.27 | 0.00 | 0.00 | 0.00 | - | 9 | 46 | 0.00% |
| ISRG240628C00410000 | 2024-06-14 2:48PM EDT | 410.00 | 17.51 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| ISRG240628C00415000 | 2024-06-14 9:50AM EDT | 415.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| ISRG240628C00420000 | 2024-06-17 3:53PM EDT | 420.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| ISRG240628C00422500 | 2024-06-17 2:29PM EDT | 422.50 | 12.44 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| ISRG240628C00425000 | 2024-06-17 2:13PM EDT | 425.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 51 | 44 | 0.00% |
| ISRG240628C00427500 | 2024-06-17 1:37PM EDT | 427.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 19 | 67 | 0.00% |
| ISRG240628C00430000 | 2024-06-17 3:57PM EDT | 430.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 125 | 125 | 0.00% |
| ISRG240628C00435000 | 2024-06-17 2:30PM EDT | 435.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 24 | 51 | 1.56% |
| ISRG240628C00440000 | 2024-06-17 2:30PM EDT | 440.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 3.13% |
| ISRG240628C00445000 | 2024-06-17 2:17PM EDT | 445.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 3.13% |
| ISRG240628C00450000 | 2024-06-17 3:54PM EDT | 450.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 6.25% |
| ISRG240628C00455000 | 2024-06-17 3:13PM EDT | 455.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 6.25% |
| ISRG240628C00460000 | 2024-06-17 1:34PM EDT | 460.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ISRG240628C00500000 | 2024-06-17 3:24PM EDT | 500.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240628P00290000 | 2024-06-13 1:52PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ISRG240628P00335000 | 2024-06-12 9:30AM EDT | 335.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ISRG240628P00340000 | 2024-06-10 11:18AM EDT | 340.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| ISRG240628P00345000 | 2024-05-17 10:13AM EDT | 345.00 | 0.84 | 0.00 | 3.90 | 0.00 | - | 4 | 2 | 87.87% |
| ISRG240628P00350000 | 2024-06-10 11:18AM EDT | 350.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
| ISRG240628P00355000 | 2024-05-21 12:37PM EDT | 355.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ISRG240628P00360000 | 2024-06-17 2:14PM EDT | 360.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 25.00% |
| ISRG240628P00365000 | 2024-06-17 2:14PM EDT | 365.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 25.00% |
| ISRG240628P00370000 | 2024-06-11 1:32PM EDT | 370.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| ISRG240628P00375000 | 2024-06-10 11:19AM EDT | 375.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 12.50% |
| ISRG240628P00380000 | 2024-06-12 1:48PM EDT | 380.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| ISRG240628P00385000 | 2024-06-12 11:24AM EDT | 385.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 42 | 62 | 12.50% |
| ISRG240628P00390000 | 2024-06-17 3:48PM EDT | 390.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| ISRG240628P00395000 | 2024-06-17 2:45PM EDT | 395.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| ISRG240628P00400000 | 2024-06-17 3:49PM EDT | 400.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 32 | 47 | 6.25% |
| ISRG240628P00402500 | 2024-06-17 3:22PM EDT | 402.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ISRG240628P00405000 | 2024-06-17 10:24AM EDT | 405.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 6.25% |
| ISRG240628P00407500 | 2024-06-17 2:59PM EDT | 407.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ISRG240628P00410000 | 2024-06-17 10:19AM EDT | 410.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 6.25% |
| ISRG240628P00412500 | 2024-06-17 3:22PM EDT | 412.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| ISRG240628P00415000 | 2024-06-17 2:02PM EDT | 415.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 6.25% |
| ISRG240628P00420000 | 2024-06-17 3:50PM EDT | 420.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 3.13% |
| ISRG240628P00422500 | 2024-06-17 3:30PM EDT | 422.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 21 | 17 | 3.13% |
| ISRG240628P00425000 | 2024-06-17 3:00PM EDT | 425.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 29 | 24 | 1.56% |
| ISRG240628P00427500 | 2024-06-17 1:32PM EDT | 427.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.78% |
| ISRG240628P00430000 | 2024-06-17 2:58PM EDT | 430.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| ISRG240628P00435000 | 2024-06-13 9:49AM EDT | 435.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| ISRG240628P00455000 | 2024-05-29 10:55AM EDT | 455.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
