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
52.439,02 +30,31 (+0,06%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240802C00365000 | 2024-07-01 11:38AM EDT | 365.00 | 77.35 | 77.40 | 85.40 | 0.00 | - | 1 | 1 | 54.66% |
| ISRG240802C00385000 | 2024-07-01 11:38AM EDT | 385.00 | 58.70 | 58.70 | 66.00 | 0.00 | - | 1 | 1 | 60.33% |
| ISRG240802C00410000 | 2024-06-18 2:02PM EDT | 410.00 | 35.17 | 38.40 | 43.60 | 0.00 | - | - | 2 | 49.42% |
| ISRG240802C00420000 | 2024-06-28 10:10AM EDT | 420.00 | 33.29 | 30.50 | 32.90 | 0.00 | - | 3 | 3 | 39.85% |
| ISRG240802C00425000 | 2024-07-05 1:55PM EDT | 425.00 | 27.60 | 26.90 | 31.20 | +3.65 | +15.24% | 1 | 5 | 43.45% |
| ISRG240802C00430000 | 2024-07-01 11:20AM EDT | 430.00 | 20.00 | 22.90 | 25.30 | 0.00 | - | 1 | 11 | 37.08% |
| ISRG240802C00435000 | 2024-06-27 9:51AM EDT | 435.00 | 21.74 | 20.20 | 21.80 | 0.00 | - | 1 | 3 | 35.80% |
| ISRG240802C00440000 | 2024-07-05 2:17PM EDT | 440.00 | 18.40 | 17.40 | 18.70 | +0.50 | +2.79% | 15 | 225 | 34.95% |
| ISRG240802C00445000 | 2024-07-05 1:08PM EDT | 445.00 | 14.80 | 14.60 | 18.20 | -0.20 | -1.33% | 1 | 14 | 39.03% |
| ISRG240802C00450000 | 2024-07-05 2:16PM EDT | 450.00 | 13.00 | 10.00 | 15.90 | -0.34 | -2.55% | 3 | 68 | 38.90% |
| ISRG240802C00455000 | 2024-07-05 3:26PM EDT | 455.00 | 11.00 | 10.50 | 13.50 | +3.67 | +50.07% | 2 | 2 | 38.12% |
| ISRG240802C00460000 | 2024-07-05 3:47PM EDT | 460.00 | 9.30 | 8.70 | 11.30 | +1.70 | +22.37% | 1 | 2 | 37.31% |
| ISRG240802C00465000 | 2024-07-05 3:39PM EDT | 465.00 | 7.50 | 7.10 | 9.20 | +0.73 | +10.78% | 1 | 22 | 36.21% |
| ISRG240802C00470000 | 2024-07-03 9:50AM EDT | 470.00 | 5.75 | 5.80 | 6.70 | 0.00 | - | 1 | 2 | 33.56% |
| ISRG240802C00475000 | 2024-06-25 2:20PM EDT | 475.00 | 5.45 | 4.50 | 6.00 | 0.00 | - | 1 | 2 | 34.77% |
| ISRG240802C00485000 | 2024-07-01 3:14PM EDT | 485.00 | 2.25 | 2.65 | 6.10 | 0.00 | - | 1 | 2 | 40.60% |
| ISRG240802C00500000 | 2024-07-01 1:07PM EDT | 500.00 | 1.50 | 1.50 | 4.50 | 0.00 | - | 1 | 1 | 43.29% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240802P00375000 | 2024-07-05 3:04PM EDT | 375.00 | 0.73 | 0.40 | 3.30 | -0.84 | -53.50% | 15 | 5 | 52.03% |
| ISRG240802P00395000 | 2024-06-28 2:59PM EDT | 395.00 | 2.20 | 1.65 | 2.30 | 0.00 | - | 2 | 7 | 35.77% |
| ISRG240802P00400000 | 2024-07-02 12:57PM EDT | 400.00 | 3.20 | 2.00 | 5.10 | 0.00 | - | 4 | 7 | 43.15% |
| ISRG240802P00405000 | 2024-07-02 10:10AM EDT | 405.00 | 4.48 | 2.50 | 5.70 | 0.00 | - | 2 | 6 | 41.66% |
| ISRG240802P00410000 | 2024-06-28 3:32PM EDT | 410.00 | 4.25 | 3.40 | 5.80 | 0.00 | - | 3 | 4 | 38.51% |
| ISRG240802P00415000 | 2024-07-05 1:45PM EDT | 415.00 | 4.62 | 4.30 | 5.30 | -2.28 | -33.04% | 2 | 5 | 33.62% |
| ISRG240802P00420000 | 2024-07-05 3:35PM EDT | 420.00 | 5.50 | 5.40 | 9.10 | -1.60 | -22.54% | 2 | 14 | 39.76% |
| ISRG240802P00425000 | 2024-07-03 12:45PM EDT | 425.00 | 9.75 | 6.70 | 7.60 | 0.00 | - | 1 | 4 | 32.20% |
| ISRG240802P00430000 | 2024-07-05 1:42PM EDT | 430.00 | 8.59 | 8.20 | 11.40 | -2.11 | -19.72% | 4 | 13 | 36.77% |
| ISRG240802P00435000 | 2024-06-28 3:04PM EDT | 435.00 | 10.55 | 9.90 | 13.40 | 0.00 | - | 1 | 1 | 36.58% |
