Deutsche Märkte schließen in 2 Stunden 51 Minuten
DAX
18.113,75 +45,54 (+0,25%) Euro Stoxx 50
4.902,44 +22,02 (+0,45%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Gold
2.326,70 -2,30 (-0,10%) EUR/USD
1,0732 -0,0003 (-0,03%) Bitcoin EUR
60.709,52 -404,64 (-0,66%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240712C00350000 | 2024-06-06 9:48AM EDT | 350.00 | 60.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240712C00365000 | 2024-06-06 9:48AM EDT | 365.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ISRG240712C00370000 | 2024-06-05 11:09AM EDT | 370.00 | 49.17 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| ISRG240712C00375000 | 2024-05-31 12:15PM EDT | 375.00 | 28.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240712C00380000 | 2024-06-03 11:06AM EDT | 380.00 | 28.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240712C00395000 | 2024-06-04 2:09PM EDT | 395.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG240712C00400000 | 2024-06-10 9:45AM EDT | 400.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 15 | 11 | 0.00% |
| ISRG240712C00405000 | 2024-06-06 2:09PM EDT | 405.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ISRG240712C00410000 | 2024-06-12 2:01PM EDT | 410.00 | 21.87 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ISRG240712C00415000 | 2024-06-12 9:47AM EDT | 415.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG240712C00420000 | 2024-06-13 12:02PM EDT | 420.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ISRG240712C00425000 | 2024-06-17 10:01AM EDT | 425.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| ISRG240712C00430000 | 2024-06-17 3:21PM EDT | 430.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 61 | 71 | 0.00% |
| ISRG240712C00435000 | 2024-06-17 3:28PM EDT | 435.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.78% |
| ISRG240712C00440000 | 2024-06-17 12:44PM EDT | 440.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| ISRG240712C00445000 | 2024-06-17 2:12PM EDT | 445.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 3.13% |
| ISRG240712C00450000 | 2024-06-17 1:30PM EDT | 450.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 3.13% |
| ISRG240712C00455000 | 2024-06-14 11:45AM EDT | 455.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| ISRG240712C00460000 | 2024-06-17 1:55PM EDT | 460.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ISRG240712C00465000 | 2024-06-07 12:45PM EDT | 465.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| ISRG240712C00490000 | 2024-06-14 3:17PM EDT | 490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240712P00335000 | 2024-06-06 9:37AM EDT | 335.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ISRG240712P00340000 | 2024-06-06 9:37AM EDT | 340.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ISRG240712P00355000 | 2024-06-03 12:34PM EDT | 355.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
| ISRG240712P00360000 | 2024-06-14 3:15PM EDT | 360.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| ISRG240712P00365000 | 2024-06-07 12:50PM EDT | 365.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| ISRG240712P00370000 | 2024-06-12 10:04AM EDT | 370.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| ISRG240712P00375000 | 2024-06-03 9:30AM EDT | 375.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| ISRG240712P00385000 | 2024-06-10 9:55AM EDT | 385.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| ISRG240712P00390000 | 2024-06-17 1:36PM EDT | 390.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ISRG240712P00395000 | 2024-06-17 3:37PM EDT | 395.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 6.25% |
| ISRG240712P00400000 | 2024-06-17 3:55PM EDT | 400.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 19 | 377 | 6.25% |
| ISRG240712P00405000 | 2024-06-14 12:16PM EDT | 405.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ISRG240712P00410000 | 2024-06-17 3:54PM EDT | 410.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 3.13% |
| ISRG240712P00415000 | 2024-06-17 2:59PM EDT | 415.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 3.13% |
| ISRG240712P00420000 | 2024-06-17 3:53PM EDT | 420.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 1.56% |
| ISRG240712P00425000 | 2024-06-17 1:55PM EDT | 425.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| ISRG240712P00430000 | 2024-06-14 1:02PM EDT | 430.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
