Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.769,30 -681,53 (-1,19%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240705C00315000 | 2024-06-18 12:59PM EDT | 315.00 | 121.70 | 126.30 | 133.90 | 0.00 | - | 5 | 3 | 111.13% |
| ISRG240705C00365000 | 2024-05-30 10:20AM EDT | 365.00 | 46.66 | 76.10 | 84.00 | 0.00 | - | 3 | 3 | 66.02% |
| ISRG240705C00370000 | 2024-05-30 2:23PM EDT | 370.00 | 35.25 | 71.20 | 79.00 | 0.00 | - | 12 | 8 | 64.11% |
| ISRG240705C00375000 | 2024-05-30 2:23PM EDT | 375.00 | 30.90 | 66.30 | 74.00 | 0.00 | - | 4 | 4 | 61.77% |
| ISRG240705C00380000 | 2024-06-06 3:55PM EDT | 380.00 | 41.20 | 61.20 | 69.40 | 0.00 | - | - | 1 | 61.72% |
| ISRG240705C00385000 | 2024-06-14 11:11AM EDT | 385.00 | 40.22 | 56.20 | 64.20 | 0.00 | - | - | 1 | 54.98% |
| ISRG240705C00395000 | 2024-06-28 12:00PM EDT | 395.00 | 51.10 | 46.20 | 54.00 | +23.60 | +85.82% | 1 | 15 | 85.84% |
| ISRG240705C00400000 | 2024-06-18 12:59PM EDT | 400.00 | 38.26 | 41.20 | 49.10 | 0.00 | - | 5 | 11 | 80.32% |
| ISRG240705C00405000 | 2024-06-18 3:36PM EDT | 405.00 | 31.20 | 36.30 | 44.30 | 0.00 | - | 10 | 15 | 75.35% |
| ISRG240705C00407500 | 2024-06-24 10:51AM EDT | 407.50 | 24.95 | 34.30 | 41.00 | 0.00 | - | 2 | 1 | 67.02% |
| ISRG240705C00410000 | 2024-06-14 1:53PM EDT | 410.00 | 19.29 | 31.80 | 39.10 | 0.00 | - | 1 | 9 | 67.74% |
| ISRG240705C00415000 | 2024-06-28 1:06PM EDT | 415.00 | 31.42 | 26.30 | 34.00 | +2.72 | +9.48% | 4 | 14 | 60.74% |
| ISRG240705C00420000 | 2024-06-26 2:25PM EDT | 420.00 | 23.58 | 21.40 | 29.40 | 0.00 | - | 7 | 21 | 56.48% |
| ISRG240705C00422500 | 2024-06-21 1:10PM EDT | 422.50 | 13.20 | 21.00 | 25.80 | 0.00 | - | 3 | 5 | 47.06% |
| ISRG240705C00425000 | 2024-06-28 3:26PM EDT | 425.00 | 19.74 | 18.50 | 23.30 | +0.27 | +1.39% | 2 | 5 | 43.84% |
| ISRG240705C00427500 | 2024-06-26 12:52PM EDT | 427.50 | 17.45 | 16.10 | 20.30 | 0.00 | - | 1 | 13 | 37.84% |
| ISRG240705C00430000 | 2024-06-28 1:22PM EDT | 430.00 | 17.20 | 14.30 | 17.10 | +6.30 | +57.80% | 1 | 37 | 30.75% |
| ISRG240705C00435000 | 2024-06-27 9:44AM EDT | 435.00 | 11.20 | 10.80 | 12.30 | 0.00 | - | 5 | 35 | 25.35% |
| ISRG240705C00440000 | 2024-06-28 1:41PM EDT | 440.00 | 7.43 | 7.30 | 7.80 | -0.57 | -7.13% | 17 | 109 | 20.48% |
| ISRG240705C00445000 | 2024-06-28 3:32PM EDT | 445.00 | 3.20 | 4.20 | 4.60 | -2.10 | -39.62% | 55 | 46 | 19.02% |
| ISRG240705C00450000 | 2024-06-28 1:48PM EDT | 450.00 | 2.23 | 2.10 | 2.50 | +0.59 | +35.98% | 12 | 54 | 18.71% |
| ISRG240705C00460000 | 2024-06-28 2:05PM EDT | 460.00 | 0.50 | 0.35 | 0.55 | -0.15 | -23.08% | 47 | 17 | 18.78% |
| ISRG240705C00465000 | 2024-06-28 12:42PM EDT | 465.00 | 0.39 | 0.10 | 0.25 | +0.09 | +30.00% | 1 | 15 | 19.36% |
| ISRG240705C00540000 | 2024-06-27 10:25AM EDT | 540.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 20 | 23 | 96.56% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240705P00320000 | 2024-06-21 12:23PM EDT | 320.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 117.09% |
| ISRG240705P00365000 | 2024-06-27 12:20PM EDT | 365.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 58.20% |
| ISRG240705P00370000 | 2024-06-14 3:19PM EDT | 370.00 | 0.26 | 0.00 | 3.90 | 0.00 | - | 5 | 11 | 94.97% |
| ISRG240705P00375000 | 2024-06-10 11:10AM EDT | 375.00 | 0.72 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 51.07% |
| ISRG240705P00380000 | 2024-06-28 3:39PM EDT | 380.00 | 0.05 | 0.00 | 0.15 | -0.18 | -78.26% | 10 | 23 | 52.05% |
| ISRG240705P00385000 | 2024-06-17 11:54AM EDT | 385.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 40 | 41 | 52.83% |
| ISRG240705P00390000 | 2024-06-17 1:54PM EDT | 390.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 51.42% |
| ISRG240705P00395000 | 2024-06-13 11:42AM EDT | 395.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 2 | 14 | 57.57% |
| ISRG240705P00400000 | 2024-06-24 11:17AM EDT | 400.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 34.86% |
| ISRG240705P00402500 | 2024-06-21 2:36PM EDT | 402.50 | 0.48 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 33.11% |
| ISRG240705P00405000 | 2024-06-28 3:47PM EDT | 405.00 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 14 | 37 | 31.35% |
| ISRG240705P00410000 | 2024-06-28 9:52AM EDT | 410.00 | 0.07 | 0.05 | 0.10 | -0.30 | -81.08% | 9 | 23 | 27.74% |
| ISRG240705P00412500 | 2024-06-28 10:25AM EDT | 412.50 | 0.19 | 0.05 | 0.15 | -1.71 | -90.00% | 1 | 2 | 27.64% |
| ISRG240705P00415000 | 2024-06-25 11:15AM EDT | 415.00 | 0.76 | 0.05 | 0.85 | 0.00 | - | 20 | 52 | 36.57% |
| ISRG240705P00417500 | 2024-06-27 2:05PM EDT | 417.50 | 0.25 | 0.05 | 0.55 | 0.00 | - | 5 | 16 | 30.76% |
| ISRG240705P00420000 | 2024-06-28 9:52AM EDT | 420.00 | 0.37 | 0.05 | 0.30 | +0.07 | +23.33% | 7 | 22 | 24.98% |
| ISRG240705P00422500 | 2024-06-28 3:16PM EDT | 422.50 | 0.25 | 0.10 | 4.00 | -0.35 | -58.33% | 5 | 63 | 50.15% |
| ISRG240705P00425000 | 2024-06-28 9:38AM EDT | 425.00 | 0.52 | 0.00 | 0.35 | -0.18 | -25.71% | 20 | 21 | 21.49% |
| ISRG240705P00427500 | 2024-06-28 2:59PM EDT | 427.50 | 0.38 | 0.25 | 0.45 | -0.69 | -64.49% | 5 | 49 | 20.47% |
| ISRG240705P00430000 | 2024-06-28 3:43PM EDT | 430.00 | 0.65 | 0.40 | 0.60 | -0.27 | -29.35% | 133 | 88 | 19.61% |
| ISRG240705P00435000 | 2024-06-28 3:32PM EDT | 435.00 | 1.70 | 0.85 | 1.15 | +0.35 | +25.93% | 32 | 46 | 18.27% |
