Deutsche Märkte schließen in 29 Minuten
DAX
18.304,40 +68,95 (+0,38%) Euro Stoxx 50
4.930,50 +36,48 (+0,75%) Dow Jones 30
39.072,83 -46,03 (-0,12%) Gold
2.332,10 -7,50 (-0,32%) EUR/USD
1,0731 +0,0015 (+0,14%) Bitcoin EUR
58.490,36 +1.188,95 (+2,07%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:01AM EDT. Markt geöffnet.
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 160.00 | 0.03 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 165.00 | 0.05 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 170.00 | 0.15 | 0.00 | - | - | 5 |
| - | - | - | - | - | 175.00 | 0.05 | 0.00 | - | 100 | 104 |
| - | - | - | - | - | 180.00 | 0.06 | 0.00 | - | 100 | 100 |
| - | - | - | - | - | 185.00 | 0.05 | 0.00 | - | 21 | 22 |
| - | - | - | - | - | 190.00 | 0.05 | 0.00 | - | 10 | 154 |
| - | - | - | - | - | 195.00 | 0.05 | 0.00 | - | 1 | 145 |
| - | - | - | - | - | 200.00 | 0.10 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 205.00 | 0.05 | 0.00 | - | 1 | 16 |
| 178.60 | 0.00 | - | - | 15 | 210.00 | 0.05 | 0.00 | - | 108 | 790 |
| - | - | - | - | - | 215.00 | 0.05 | 0.00 | - | 100 | 102 |
| - | - | - | - | - | 220.00 | 0.10 | 0.00 | - | 100 | 105 |
| 164.10 | 0.00 | - | - | 3 | 225.00 | 0.30 | 0.00 | - | 1 | 33 |
| 213.20 | 0.00 | - | 6 | 0 | 230.00 | 0.57 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 235.00 | 5.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 240.00 | 4.40 | 0.00 | - | 10 | 58 |
| - | - | - | - | - | 245.00 | 0.05 | 0.00 | - | 10 | 643 |
| 84.53 | 0.00 | - | - | 15 | 250.00 | 0.05 | 0.00 | - | 55 | 81 |
| 125.60 | 0.00 | - | 3 | 3 | 255.00 | 0.05 | 0.00 | - | 21 | 24 |
| 124.14 | 0.00 | - | 6 | 3 | 260.00 | 0.05 | 0.00 | - | 10 | 52 |
| - | - | - | - | - | 265.00 | 0.06 | 0.00 | - | 10 | 13 |
| 160.52 | 0.00 | - | 1 | 5 | 270.00 | 0.37 | 0.00 | - | 1 | 4 |
| 104.79 | 0.00 | - | 5 | 6 | 275.00 | 0.09 | 0.00 | - | 5 | 9 |
| 91.00 | 0.00 | - | 4 | 2 | 280.00 | 0.95 | 0.00 | - | 1 | 41 |
| 99.15 | 0.00 | - | 1 | 1 | 285.00 | 0.10 | 0.00 | - | 2 | 8 |
| 144.75 | 0.00 | - | 1 | 8 | 290.00 | 0.15 | 0.00 | - | 1 | 32 |
| 123.16 | 0.00 | - | 2 | 1 | 295.00 | 0.84 | 0.00 | - | 1 | 247 |
| 145.90 | 0.00 | - | 1 | 16 | 300.00 | 0.15 | 0.00 | - | 2 | 205 |
| 72.50 | 0.00 | - | 1 | 47 | 305.00 | 0.85 | 0.00 | - | 1 | 42 |
| 72.01 | 0.00 | - | 1 | 3 | 310.00 | 0.20 | 0.00 | - | 1 | 60 |
| 118.90 | 0.00 | - | 1 | 3 | 315.00 | 0.15 | 0.00 | - | 1 | 76 |
| 126.63 | 0.00 | - | 5 | 19 | 320.00 | 0.70 | 0.00 | - | 11 | 30 |
| 82.58 | 0.00 | - | 4 | 26 | 325.00 | 2.55 | 0.00 | - | 2 | 174 |
| 102.10 | 0.00 | - | 2 | 15 | 330.00 | 0.30 | 0.00 | - | 3 | 83 |
| 109.10 | 0.00 | - | 5 | 4 | 335.00 | 0.25 | 0.00 | - | 1 | 96 |
| 103.20 | 0.00 | - | 2 | 47 | 340.00 | 0.30 | 0.00 | - | 2 | 117 |
| 80.30 | 0.00 | - | 387 | 138 | 345.00 | 0.84 | 0.00 | - | 1 | 373 |
| 90.47 | 0.00 | - | 26 | 40 | 350.00 | 0.40 | 0.00 | - | 33 | 112 |
| 50.30 | 0.00 | - | 1 | 21 | 355.00 | 0.55 | 0.00 | - | 2 | 237 |
| 81.08 | 0.00 | - | 25 | 42 | 360.00 | 0.86 | 0.00 | - | 3 | 221 |
| 44.40 | 0.00 | - | 1 | 7 | 365.00 | 0.83 | 0.00 | - | 5 | 103 |
| 65.02 | 0.00 | - | 4 | 179 | 370.00 | 0.60 | -0.08 | -11.76% | 1 | 755 |
| 63.35 | 0.00 | - | 1 | 106 | 375.00 | 0.77 | 0.00 | - | 2 | 219 |
| 64.40 | 0.00 | - | 1 | 288 | 380.00 | 0.80 | 0.00 | - | 2 | 228 |
| 50.30 | 0.00 | - | 1 | 218 | 385.00 | 1.07 | 0.00 | - | 20 | 400 |
| 57.35 | 0.00 | - | 30 | 361 | 390.00 | 1.15 | 0.00 | - | 5 | 199 |
| 51.18 | 0.00 | - | 23 | 94 | 395.00 | 1.44 | 0.00 | - | 5 | 233 |
| 47.11 | 0.00 | - | 4 | 371 | 400.00 | 1.55 | -0.37 | -19.27% | 24 | 1,043 |
| 44.16 | 0.00 | - | 5 | 53 | 405.00 | 2.10 | +0.05 | +2.44% | 2 | 99 |
| - | - | - | - | - | 407.50 | 2.70 | 0.00 | - | - | 9 |
| 41.25 | +2.50 | +6.45% | 2 | 333 | 410.00 | 2.65 | -0.25 | -8.62% | 6 | 104 |
| - | - | - | - | - | 412.50 | 4.60 | 0.00 | - | - | 3 |
| 34.80 | +2.60 | +8.07% | 3 | 103 | 415.00 | 3.35 | -0.52 | -13.44% | 17 | 80 |
| 23.53 | 0.00 | - | - | 1 | 417.50 | 4.70 | 0.00 | - | - | 6 |
| 30.95 | +1.07 | +3.58% | 1 | 852 | 420.00 | 4.61 | -0.22 | -4.55% | 1 | 306 |
| 28.95 | +11.45 | +65.43% | 1 | 2 | 422.50 | 5.70 | 0.00 | - | - | 7 |
| 26.00 | 0.00 | - | 4 | 121 | 425.00 | 5.30 | -0.50 | -8.62% | 10 | 88 |
| 24.68 | 0.00 | - | - | 14 | 427.50 | 6.20 | 0.00 | - | 3 | 16 |
| 25.00 | +3.32 | +15.31% | 1 | 280 | 430.00 | 6.90 | +0.10 | +1.47% | 26 | 191 |
| 19.74 | 0.00 | - | 12 | 499 | 435.00 | 8.40 | +0.10 | +1.20% | 1 | 80 |
| 15.50 | +0.07 | +0.45% | 12 | 617 | 440.00 | 10.40 | +0.20 | +1.96% | 14 | 65 |
| 12.80 | -1.00 | -7.25% | 15 | 279 | 445.00 | 12.20 | -0.20 | -1.61% | 11 | 41 |
| 11.30 | 0.00 | - | 22 | 592 | 450.00 | 15.30 | +0.70 | +4.79% | 11 | 28 |
| 8.50 | -0.70 | -7.61% | 3 | 198 | 455.00 | 20.10 | 0.00 | - | 1 | 4 |
| 7.40 | 0.00 | - | 9 | 223 | 460.00 | 21.57 | 0.00 | - | 1 | 17 |
| 6.30 | 0.00 | - | 3 | 284 | 465.00 | - | - | - | - | - |
| 4.20 | +0.11 | +2.25% | 12 | 104 | 470.00 | 30.60 | 0.00 | - | 2 | 2 |
| 3.50 | +0.31 | +9.72% | 2 | 84 | 475.00 | 47.10 | 0.00 | - | - | 3 |
| 2.60 | 0.00 | - | 95 | 476 | 480.00 | - | - | - | - | - |
| 2.20 | +0.10 | +4.76% | 1 | 16 | 485.00 | - | - | - | - | - |
| 1.45 | +0.60 | +70.59% | 1 | 369 | 490.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 5 | 10 | 495.00 | 53.87 | 0.00 | - | - | 1 |
| 0.95 | 0.00 | - | 3 | 101 | 500.00 | - | - | - | - | - |
| 0.50 | -0.24 | -32.43% | 2 | 19 | 520.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 1 | 530.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | - | 9 | 550.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 0 | 560.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 570.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 16 | 580.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 3 | 4 | 590.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 11 | 852 | 600.00 | - | - | - | - | - |
