Deutsche Märkte geschlossen
DAX
18.475,45 +24,97 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.375,87 +67,87 (+0,17%) Gold
2.399,80 +30,40 (+1,28%) EUR/USD
1,0844 +0,0029 (+0,27%) Bitcoin EUR
52.466,12 -230,48 (-0,44%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240726C00340000 | 2024-06-14 11:38AM EDT | 340.00 | 86.45 | 101.80 | 109.50 | 0.00 | - | - | 3 | 74.76% |
| ISRG240726C00350000 | 2024-06-14 11:38AM EDT | 350.00 | 76.50 | 91.60 | 99.70 | 0.00 | - | - | 3 | 68.14% |
| ISRG240726C00360000 | 2024-06-06 1:15PM EDT | 360.00 | 61.12 | 82.00 | 89.90 | 0.00 | - | - | 1 | 63.84% |
| ISRG240726C00375000 | 2024-07-01 3:42PM EDT | 375.00 | 64.46 | 67.10 | 75.00 | 0.00 | - | 5 | 8 | 54.63% |
| ISRG240726C00380000 | 2024-06-28 3:54PM EDT | 380.00 | 67.77 | 62.20 | 70.30 | 0.00 | - | 1 | 2 | 52.52% |
| ISRG240726C00400000 | 2024-06-17 9:42AM EDT | 400.00 | 34.00 | 44.20 | 48.60 | 0.00 | - | 1 | 2 | 49.13% |
| ISRG240726C00405000 | 2024-07-05 1:10PM EDT | 405.00 | 43.20 | 41.60 | 44.00 | -1.60 | -3.57% | 5 | 1 | 46.77% |
| ISRG240726C00410000 | 2024-06-27 10:09AM EDT | 410.00 | 38.51 | 37.80 | 42.40 | 0.00 | - | - | 1 | 53.79% |
| ISRG240726C00415000 | 2024-06-20 9:51AM EDT | 415.00 | 30.00 | 33.60 | 35.80 | 0.00 | - | 1 | 5 | 44.56% |
| ISRG240726C00420000 | 2024-07-05 11:16AM EDT | 420.00 | 26.60 | 29.70 | 34.20 | +3.50 | +15.15% | 6 | 142 | 49.95% |
| ISRG240726C00425000 | 2024-06-25 3:18PM EDT | 425.00 | 27.30 | 23.30 | 30.00 | 0.00 | - | 1 | 6 | 47.30% |
| ISRG240726C00430000 | 2024-07-02 3:29PM EDT | 430.00 | 18.18 | 22.40 | 24.30 | -1.52 | -7.72% | 3 | 34 | 40.50% |
| ISRG240726C00435000 | 2024-07-05 12:36PM EDT | 435.00 | 18.00 | 19.30 | 20.30 | +2.95 | +19.60% | 1 | 25 | 37.85% |
| ISRG240726C00440000 | 2024-07-05 3:08PM EDT | 440.00 | 17.10 | 16.40 | 17.30 | +5.30 | +44.92% | 9 | 31 | 37.20% |
| ISRG240726C00445000 | 2024-07-05 3:08PM EDT | 445.00 | 14.45 | 13.80 | 14.70 | +3.45 | +31.36% | 9 | 47 | 36.91% |
| ISRG240726C00450000 | 2024-07-05 3:48PM EDT | 450.00 | 12.00 | 11.20 | 12.30 | +5.40 | +81.82% | 62 | 9 | 36.47% |
| ISRG240726C00455000 | 2024-07-02 12:07PM EDT | 455.00 | 7.98 | 9.40 | 12.90 | +1.29 | +19.28% | 5 | 9 | 42.82% |
| ISRG240726C00460000 | 2024-07-05 3:50PM EDT | 460.00 | 8.15 | 7.60 | 9.90 | +3.25 | +66.33% | 6 | 42 | 39.79% |
| ISRG240726C00470000 | 2024-07-05 3:26PM EDT | 470.00 | 5.30 | 4.90 | 5.60 | -0.35 | -6.19% | 2 | 10 | 35.80% |
| ISRG240726C00475000 | 2024-07-03 10:25AM EDT | 475.00 | 2.60 | 3.90 | 4.80 | 0.00 | - | 1 | 17 | 36.68% |
| ISRG240726C00500000 | 2024-07-01 10:13AM EDT | 500.00 | 1.45 | 1.00 | 4.10 | 0.00 | - | 1 | 12 | 48.76% |
| ISRG240726C00505000 | 2024-06-25 2:23PM EDT | 505.00 | 1.17 | 0.90 | 1.80 | 0.00 | - | - | 5 | 40.61% |
| ISRG240726C00520000 | 2024-06-26 3:23PM EDT | 520.00 | 0.91 | 0.40 | 3.30 | 0.00 | - | - | 1 | 55.25% |
| ISRG240726C00530000 | 2024-06-28 3:51PM EDT | 530.00 | 0.45 | 0.20 | 2.95 | 0.00 | - | 1 | 1 | 58.04% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240726P00365000 | 2024-06-12 3:19PM EDT | 365.00 | 2.09 | 0.25 | 3.10 | 0.00 | - | - | 4 | 56.78% |
| ISRG240726P00370000 | 2024-06-13 11:32AM EDT | 370.00 | 1.90 | 0.25 | 3.20 | 0.00 | - | 1 | 1 | 54.00% |
| ISRG240726P00375000 | 2024-07-02 3:56PM EDT | 375.00 | 1.57 | 0.30 | 3.10 | 0.00 | - | 1 | 1 | 50.68% |
| ISRG240726P00380000 | 2024-06-27 10:23AM EDT | 380.00 | 1.44 | 0.85 | 3.50 | 0.00 | - | 2 | 1,167 | 50.65% |
| ISRG240726P00385000 | 2024-07-02 1:27PM EDT | 385.00 | 1.50 | 0.75 | 1.65 | 0.00 | - | 2 | 11 | 44.12% |
| ISRG240726P00390000 | 2024-07-02 11:59AM EDT | 390.00 | 1.95 | 1.00 | 1.80 | 0.00 | - | 7 | 7 | 41.96% |
| ISRG240726P00395000 | 2024-07-05 11:00AM EDT | 395.00 | 1.90 | 1.35 | 2.20 | -2.14 | -52.97% | 10 | 6 | 41.03% |
| ISRG240726P00400000 | 2024-07-05 1:13PM EDT | 400.00 | 2.20 | 1.75 | 2.45 | -0.74 | -25.17% | 1 | 24 | 39.00% |
| ISRG240726P00405000 | 2024-07-05 10:24AM EDT | 405.00 | 3.30 | 2.20 | 5.70 | -1.10 | -25.00% | 1 | 26 | 48.40% |
| ISRG240726P00410000 | 2024-07-05 12:39PM EDT | 410.00 | 3.50 | 2.85 | 6.00 | -1.60 | -31.37% | 1 | 12 | 45.41% |
| ISRG240726P00415000 | 2024-06-28 2:47PM EDT | 415.00 | 4.13 | 3.70 | 7.30 | 0.00 | - | 10 | 48 | 45.36% |
| ISRG240726P00420000 | 2024-07-03 12:20PM EDT | 420.00 | 7.50 | 4.70 | 5.60 | 0.00 | - | 1 | 21 | 35.94% |
| ISRG240726P00425000 | 2024-07-05 3:50PM EDT | 425.00 | 6.00 | 6.00 | 6.90 | -1.90 | -24.05% | 3 | 16 | 35.46% |
| ISRG240726P00430000 | 2024-07-05 10:24AM EDT | 430.00 | 9.60 | 7.50 | 10.80 | -1.80 | -15.79% | 1 | 16 | 41.17% |
| ISRG240726P00435000 | 2024-06-28 12:43PM EDT | 435.00 | 9.01 | 9.20 | 12.80 | 0.00 | - | 4 | 7 | 41.01% |
| ISRG240726P00440000 | 2024-07-03 9:42AM EDT | 440.00 | 14.81 | 11.30 | 12.10 | +0.04 | +0.27% | 1 | 6 | 33.69% |
