Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.795,96 +1.458,09 (+2,73%) CMC Crypto 200
1.269,78 -0,96 (-0,08%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240719C00210000 | 2024-04-15 11:47AM EDT | 210.00 | 178.60 | 165.40 | 174.00 | 0.00 | - | - | 15 | 76.48% |
| ISRG240719C00225000 | 2024-04-15 11:47AM EDT | 225.00 | 164.10 | 151.20 | 158.40 | 0.00 | - | - | 3 | 69.40% |
| ISRG240719C00230000 | 2023-12-28 4:40PM EDT | 230.00 | 118.90 | 147.00 | 155.10 | 0.00 | - | - | 6 | 74.16% |
| ISRG240719C00250000 | 2024-01-08 10:30AM EDT | 250.00 | 84.53 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| ISRG240719C00255000 | 2024-01-18 4:07PM EDT | 255.00 | 125.60 | 126.00 | 135.50 | 0.00 | - | 3 | 3 | 78.56% |
| ISRG240719C00260000 | 2024-04-16 3:58PM EDT | 260.00 | 124.14 | 117.20 | 123.10 | 0.00 | - | 6 | 3 | 54.65% |
| ISRG240719C00270000 | 2024-01-16 2:11PM EDT | 270.00 | 102.45 | 114.10 | 122.30 | 0.00 | - | - | 0 | 76.78% |
| ISRG240719C00275000 | 2024-01-18 11:33AM EDT | 275.00 | 104.79 | 107.90 | 115.00 | 0.00 | - | 5 | 6 | 69.14% |
| ISRG240719C00280000 | 2024-04-19 3:44PM EDT | 280.00 | 91.00 | 97.30 | 104.60 | 0.00 | - | 4 | 2 | 61.18% |
| ISRG240719C00285000 | 2024-01-26 1:49PM EDT | 285.00 | 99.15 | 109.90 | 114.90 | 0.00 | - | 1 | 1 | 88.80% |
| ISRG240719C00290000 | 2024-04-19 3:06PM EDT | 290.00 | 81.50 | 87.10 | 94.90 | 0.00 | - | 4 | 7 | 56.78% |
| ISRG240719C00295000 | 2024-01-22 4:45PM EDT | 295.00 | 92.94 | 91.30 | 97.90 | 0.00 | - | 1 | 3 | 65.56% |
| ISRG240719C00300000 | 2024-05-02 12:13PM EDT | 300.00 | 77.03 | 78.00 | 85.40 | +0.13 | +0.17% | 2 | 12 | 52.87% |
| ISRG240719C00305000 | 2024-04-18 9:45AM EDT | 305.00 | 72.50 | 75.70 | 79.20 | 0.00 | - | 1 | 47 | 47.29% |
| ISRG240719C00310000 | 2024-01-12 3:26PM EDT | 310.00 | 72.01 | 88.80 | 94.60 | 0.00 | - | 1 | 3 | 80.45% |
| ISRG240719C00315000 | 2024-04-18 3:18PM EDT | 315.00 | 67.00 | 64.20 | 71.40 | 0.00 | - | 1 | 3 | 47.38% |
| ISRG240719C00320000 | 2024-04-12 1:29PM EDT | 320.00 | 70.95 | 60.90 | 66.50 | 0.00 | - | 1 | 13 | 44.98% |
| ISRG240719C00325000 | 2024-03-25 3:15PM EDT | 325.00 | 77.30 | 55.70 | 60.20 | 0.00 | - | 5 | 23 | 39.62% |
| ISRG240719C00330000 | 2024-02-22 11:19AM EDT | 330.00 | 69.60 | 73.50 | 76.90 | 0.00 | - | 2 | 4 | 72.98% |
| ISRG240719C00335000 | 2024-01-18 1:01PM EDT | 335.00 | 56.90 | 60.60 | 63.50 | 0.00 | - | 1 | 5 | 55.96% |
| ISRG240719C00340000 | 2024-04-29 3:14PM EDT | 340.00 | 43.10 | 46.10 | 50.70 | 0.00 | - | 1 | 50 | 42.04% |
| ISRG240719C00345000 | 2024-03-11 1:45PM EDT | 345.00 | 53.10 | 55.90 | 57.90 | 0.00 | - | 2 | 6 | 57.44% |
| ISRG240719C00350000 | 2024-04-29 12:56PM EDT | 350.00 | 37.00 | 38.50 | 43.10 | 0.00 | - | 1 | 44 | 40.14% |
| ISRG240719C00355000 | 2024-04-19 11:11AM EDT | 355.00 | 32.20 | 34.90 | 38.50 | 0.00 | - | 1 | 18 | 37.70% |
| ISRG240719C00360000 | 2024-04-23 10:07AM EDT | 360.00 | 29.50 | 31.30 | 35.50 | 0.00 | - | 10 | 43 | 37.62% |
| ISRG240719C00365000 | 2024-04-22 11:53AM EDT | 365.00 | 24.00 | 27.30 | 31.90 | 0.00 | - | 3 | 7 | 36.41% |
| ISRG240719C00370000 | 2024-05-01 3:02PM EDT | 370.00 | 26.50 | 25.10 | 26.10 | 0.00 | - | 1 | 181 | 31.82% |
| ISRG240719C00375000 | 2024-05-02 12:18PM EDT | 375.00 | 19.80 | 22.50 | 23.00 | -0.60 | -2.94% | 1 | 122 | 31.02% |
| ISRG240719C00380000 | 2024-05-02 3:03PM EDT | 380.00 | 19.50 | 19.90 | 20.40 | +2.29 | +13.31% | 6 | 228 | 30.68% |
| ISRG240719C00385000 | 2024-05-02 3:04PM EDT | 385.00 | 17.20 | 17.30 | 17.90 | +2.00 | +13.16% | 7 | 218 | 30.22% |
| ISRG240719C00390000 | 2024-05-02 3:10PM EDT | 390.00 | 15.20 | 15.10 | 15.60 | +2.65 | +21.12% | 7 | 455 | 29.79% |
| ISRG240719C00395000 | 2024-05-02 10:13AM EDT | 395.00 | 10.21 | 12.90 | 13.50 | -2.39 | -18.97% | 5 | 12 | 29.38% |
| ISRG240719C00400000 | 2024-05-01 3:17PM EDT | 400.00 | 8.50 | 11.10 | 11.60 | -3.16 | -27.10% | 1 | 276 | 28.99% |
| ISRG240719C00405000 | 2024-05-02 12:11PM EDT | 405.00 | 8.20 | 9.50 | 10.00 | -0.40 | -4.65% | 3 | 2 | 28.79% |
| ISRG240719C00410000 | 2024-04-30 1:56PM EDT | 410.00 | 6.80 | 8.00 | 8.60 | 0.00 | - | 1 | 229 | 28.65% |
| ISRG240719C00415000 | 2024-04-29 3:51PM EDT | 415.00 | 6.20 | 6.70 | 7.20 | 0.00 | - | 2 | 4 | 28.24% |
| ISRG240719C00420000 | 2024-05-02 11:49AM EDT | 420.00 | 4.80 | 5.70 | 6.10 | +0.30 | +6.67% | 1 | 69 | 28.08% |
| ISRG240719C00430000 | 2024-05-01 12:05PM EDT | 430.00 | 3.63 | 3.90 | 4.30 | 0.00 | - | 2 | 220 | 27.78% |
| ISRG240719C00435000 | 2024-04-29 2:05PM EDT | 435.00 | 2.98 | 3.20 | 3.60 | 0.00 | - | 1 | 1 | 27.70% |
| ISRG240719C00440000 | 2024-05-02 10:06AM EDT | 440.00 | 2.00 | 2.70 | 3.00 | -0.32 | -13.79% | 1 | 378 | 27.62% |
| ISRG240719C00450000 | 2024-05-01 11:18AM EDT | 450.00 | 1.65 | 1.85 | 2.10 | 0.00 | - | 2 | 125 | 27.63% |
| ISRG240719C00460000 | 2024-05-01 12:37PM EDT | 460.00 | 1.25 | 1.25 | 1.50 | 0.00 | - | 2 | 128 | 27.84% |
| ISRG240719C00470000 | 2024-04-19 2:47PM EDT | 470.00 | 1.10 | 0.85 | 1.10 | 0.00 | - | 11 | 61 | 28.24% |
| ISRG240719C00480000 | 2024-05-01 3:46PM EDT | 480.00 | 0.74 | 0.30 | 1.50 | 0.00 | - | 3 | 396 | 32.31% |
| ISRG240719C00490000 | 2024-04-01 3:41PM EDT | 490.00 | 3.30 | 0.20 | 3.10 | 0.00 | - | 2 | 158 | 40.56% |
| ISRG240719C00500000 | 2024-04-18 9:45AM EDT | 500.00 | 1.09 | 0.20 | 1.50 | 0.00 | - | 1 | 81 | 36.45% |
| ISRG240719C00520000 | 2024-04-19 11:03AM EDT | 520.00 | 0.80 | 0.10 | 1.30 | 0.00 | - | 10 | 20 | 39.25% |
| ISRG240719C00540000 | 2024-02-23 10:42AM EDT | 540.00 | 1.25 | 0.90 | 3.50 | 0.00 | - | 1 | 0 | 52.54% |
| ISRG240719C00560000 | 2024-04-22 2:07PM EDT | 560.00 | 0.35 | 0.05 | 1.10 | 0.00 | - | 3 | 11 | 44.92% |
| ISRG240719C00580000 | 2024-04-23 10:51AM EDT | 580.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 37.84% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240719P00160000 | 2024-04-08 2:15PM EDT | 160.00 | 0.09 | 0.05 | 0.60 | 0.00 | - | 1 | 10 | 80.08% |
| ISRG240719P00190000 | 2024-03-22 10:52AM EDT | 190.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 40 | 25 | 73.49% |
| ISRG240719P00195000 | 2024-03-22 10:04AM EDT | 195.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 30 | 42 | 71.00% |
| ISRG240719P00200000 | 2024-03-27 12:34PM EDT | 200.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | 2 | 24 | 60.06% |
| ISRG240719P00205000 | 2024-02-23 11:29AM EDT | 205.00 | 1.25 | 0.05 | 0.90 | 0.00 | - | 3 | 14 | 61.72% |
| ISRG240719P00210000 | 2024-03-22 10:48AM EDT | 210.00 | 0.25 | 0.00 | 2.80 | 0.00 | - | 1 | 750 | 71.07% |
| ISRG240719P00215000 | 2024-03-05 2:00PM EDT | 215.00 | 0.90 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 53.17% |
| ISRG240719P00220000 | 2024-03-04 2:17PM EDT | 220.00 | 0.65 | 0.10 | 0.95 | 0.00 | - | 2 | 7 | 56.10% |
| ISRG240719P00225000 | 2024-03-11 9:37AM EDT | 225.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 25.00% |
| ISRG240719P00230000 | 2024-04-03 1:20PM EDT | 230.00 | 0.57 | 0.05 | 1.10 | 0.00 | - | 1 | 3 | 52.71% |
| ISRG240719P00235000 | 2023-12-01 11:40AM EDT | 235.00 | 5.50 | 3.70 | 4.20 | 0.00 | - | 2 | 3 | 74.21% |
| ISRG240719P00240000 | 2024-01-09 11:19AM EDT | 240.00 | 4.40 | 0.45 | 1.50 | 0.00 | - | 10 | 58 | 53.20% |
| ISRG240719P00245000 | 2024-04-03 3:30PM EDT | 245.00 | 0.55 | 0.10 | 1.30 | 0.00 | - | 2 | 640 | 53.88% |
| ISRG240719P00250000 | 2024-03-11 1:18PM EDT | 250.00 | 1.18 | 0.20 | 0.80 | 0.00 | - | 10 | 24 | 47.36% |
| ISRG240719P00255000 | 2024-04-05 10:31AM EDT | 255.00 | 0.95 | 0.10 | 1.50 | 0.00 | - | 1 | 3 | 51.05% |
| ISRG240719P00260000 | 2024-02-06 11:04AM EDT | 260.00 | 1.95 | 0.45 | 1.70 | 0.00 | - | 11 | 23 | 50.21% |
| ISRG240719P00265000 | 2024-04-18 3:37PM EDT | 265.00 | 1.00 | 0.15 | 1.50 | 0.00 | - | 1 | 3 | 46.84% |
| ISRG240719P00270000 | 2024-03-28 11:21AM EDT | 270.00 | 0.93 | 0.20 | 1.50 | 0.00 | - | 1 | 3 | 44.78% |
| ISRG240719P00275000 | 2024-02-05 11:00AM EDT | 275.00 | 2.35 | 1.00 | 2.50 | 0.00 | - | 1 | 9 | 47.95% |
| ISRG240719P00280000 | 2024-04-24 9:30AM EDT | 280.00 | 0.95 | 0.25 | 1.50 | 0.00 | - | 1 | 41 | 40.74% |
| ISRG240719P00285000 | 2024-04-22 9:44AM EDT | 285.00 | 1.20 | 0.30 | 1.50 | 0.00 | - | 1 | 7 | 38.75% |
| ISRG240719P00290000 | 2024-04-19 12:50PM EDT | 290.00 | 1.71 | 0.35 | 1.60 | 0.00 | - | 1 | 28 | 37.32% |
| ISRG240719P00295000 | 2024-04-26 3:27PM EDT | 295.00 | 1.11 | 0.45 | 1.30 | 0.00 | - | 3 | 247 | 33.78% |
| ISRG240719P00300000 | 2024-05-02 3:58PM EDT | 300.00 | 1.20 | 1.00 | 1.35 | -0.10 | -7.69% | 1 | 193 | 32.17% |
| ISRG240719P00305000 | 2024-02-22 1:57PM EDT | 305.00 | 3.95 | 2.30 | 2.60 | 0.00 | - | 2 | 43 | 35.57% |
| ISRG240719P00310000 | 2024-04-26 11:33AM EDT | 310.00 | 2.07 | 1.65 | 1.85 | 0.00 | - | 1 | 61 | 30.66% |
| ISRG240719P00315000 | 2024-04-26 12:53PM EDT | 315.00 | 2.47 | 2.00 | 2.20 | 0.00 | - | 2 | 71 | 30.04% |
| ISRG240719P00320000 | 2024-04-25 9:32AM EDT | 320.00 | 3.12 | 1.70 | 2.65 | 0.00 | - | 1 | 25 | 29.55% |
| ISRG240719P00325000 | 2024-05-02 2:06PM EDT | 325.00 | 3.20 | 2.90 | 3.20 | -0.20 | -5.88% | 5 | 172 | 29.13% |
| ISRG240719P00330000 | 2024-05-02 2:27PM EDT | 330.00 | 3.80 | 3.30 | 3.90 | -2.10 | -35.59% | 1 | 66 | 28.84% |
| ISRG240719P00335000 | 2024-05-01 11:07AM EDT | 335.00 | 5.40 | 4.20 | 4.60 | 0.00 | - | 1 | 69 | 28.28% |
| ISRG240719P00340000 | 2024-04-30 11:35AM EDT | 340.00 | 6.40 | 5.00 | 5.50 | 0.00 | - | 2 | 119 | 27.92% |
| ISRG240719P00345000 | 2024-05-02 12:03PM EDT | 345.00 | 7.10 | 2.60 | 6.40 | -0.10 | -1.39% | 1 | 64 | 27.28% |
| ISRG240719P00350000 | 2024-05-02 10:13AM EDT | 350.00 | 9.35 | 7.20 | 7.60 | +0.75 | +8.72% | 5 | 109 | 26.95% |
| ISRG240719P00355000 | 2024-05-02 11:33AM EDT | 355.00 | 9.50 | 8.50 | 8.90 | -0.40 | -4.04% | 8 | 141 | 26.51% |
| ISRG240719P00360000 | 2024-05-01 10:13AM EDT | 360.00 | 12.60 | 10.00 | 10.50 | 0.00 | - | 1 | 151 | 26.27% |
| ISRG240719P00365000 | 2024-05-02 2:54PM EDT | 365.00 | 12.00 | 11.50 | 12.20 | -2.00 | -14.29% | 1 | 88 | 25.87% |
| ISRG240719P00370000 | 2024-05-02 12:10PM EDT | 370.00 | 15.70 | 13.50 | 14.00 | +2.10 | +15.44% | 3 | 141 | 25.33% |
| ISRG240719P00375000 | 2024-05-02 12:12PM EDT | 375.00 | 18.00 | 15.50 | 16.00 | -0.30 | -1.64% | 14 | 114 | 24.78% |
| ISRG240719P00380000 | 2024-05-02 3:09PM EDT | 380.00 | 18.20 | 17.80 | 18.40 | -3.30 | -15.35% | 9 | 118 | 24.48% |
| ISRG240719P00385000 | 2024-04-30 2:26PM EDT | 385.00 | 23.20 | 20.30 | 20.90 | 0.00 | - | 2 | 193 | 24.00% |
| ISRG240719P00390000 | 2024-04-29 10:08AM EDT | 390.00 | 23.90 | 23.10 | 23.60 | 0.00 | - | 1 | 107 | 23.47% |
| ISRG240719P00400000 | 2024-05-01 1:14PM EDT | 400.00 | 32.94 | 26.80 | 30.20 | 0.00 | - | 1 | 65 | 23.17% |
| ISRG240719P00410000 | 2024-04-19 2:23PM EDT | 410.00 | 44.75 | 36.10 | 38.00 | 0.00 | - | 6 | 17 | 23.57% |
| ISRG240719P00420000 | 2024-03-18 12:45PM EDT | 420.00 | 36.70 | 48.60 | 54.00 | 0.00 | - | 3 | 46 | 37.72% |
| ISRG240719P00440000 | 2024-02-15 1:16PM EDT | 440.00 | 64.40 | 51.00 | 55.10 | 0.00 | - | 2 | 1 | 0.00% |
| ISRG240719P00460000 | 2024-04-24 2:17PM EDT | 460.00 | 88.70 | 78.50 | 86.50 | 0.00 | - | 10 | 6 | 36.18% |
