Deutsche Märkte geschlossen
DAX
18.374,53 +210,47 (+1,16%) Euro Stoxx 50
4.965,80 +59,47 (+1,21%) Dow Jones 30
39.308,00 -23,85 (-0,06%) Gold
2.366,30 +32,90 (+1,41%) EUR/USD
1,0789 +0,0039 (+0,37%) Bitcoin EUR
55.993,58 -1.391,93 (-2,43%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240816C00350000 | 2024-07-01 3:44PM EDT | 350.00 | 90.65 | 84.80 | 91.40 | 0.00 | - | 2 | 3 | 60.45% |
| ISRG240816C00360000 | 2024-06-25 1:53PM EDT | 360.00 | 82.96 | 76.10 | 81.90 | 0.00 | - | - | 0 | 56.34% |
| ISRG240816C00370000 | 2024-06-25 1:53PM EDT | 370.00 | 74.57 | 67.60 | 70.90 | 0.00 | - | - | 25 | 48.00% |
| ISRG240816C00390000 | 2024-06-21 10:17AM EDT | 390.00 | 49.25 | 46.70 | 51.70 | 0.00 | - | 1 | 0 | 39.11% |
| ISRG240816C00395000 | 2024-06-28 11:46AM EDT | 395.00 | 55.86 | 45.70 | 47.20 | 0.00 | - | 1 | 0 | 37.45% |
| ISRG240816C00400000 | 2024-07-01 3:19PM EDT | 400.00 | 43.30 | 40.60 | 43.60 | 0.00 | - | 1 | 7 | 37.57% |
| ISRG240816C00405000 | 2024-07-01 3:19PM EDT | 405.00 | 39.25 | 35.50 | 40.00 | 0.00 | - | 1 | 0 | 37.35% |
| ISRG240816C00410000 | 2024-06-20 10:35AM EDT | 410.00 | 33.59 | 33.80 | 36.00 | 0.00 | - | - | 1 | 36.09% |
| ISRG240816C00420000 | 2024-07-03 10:14AM EDT | 420.00 | 26.84 | 24.50 | 28.00 | -1.13 | -4.04% | 4 | 2 | 32.95% |
| ISRG240816C00425000 | 2024-06-25 9:38AM EDT | 425.00 | 22.23 | 22.40 | 24.80 | 0.00 | - | - | 1 | 32.40% |
| ISRG240816C00430000 | 2024-07-02 11:09AM EDT | 430.00 | 20.60 | 20.50 | 21.30 | -1.10 | -5.07% | 1 | 0 | 31.04% |
| ISRG240816C00435000 | 2024-07-03 10:01AM EDT | 435.00 | 17.70 | 17.80 | 18.50 | -3.10 | -14.90% | 2 | 53 | 30.53% |
| ISRG240816C00440000 | 2024-07-03 10:03AM EDT | 440.00 | 15.30 | 15.10 | 16.00 | -2.30 | -13.07% | 2 | 36 | 30.17% |
| ISRG240816C00445000 | 2024-07-03 11:42AM EDT | 445.00 | 12.85 | 12.90 | 13.70 | -1.75 | -11.99% | 4 | 70 | 29.79% |
| ISRG240816C00450000 | 2024-07-03 11:53AM EDT | 450.00 | 10.90 | 11.00 | 11.80 | -2.13 | -16.35% | 10 | 38 | 29.72% |
| ISRG240816C00455000 | 2024-07-03 10:19AM EDT | 455.00 | 9.10 | 9.20 | 11.10 | -0.90 | -9.00% | 2 | 0 | 31.40% |
| ISRG240816C00460000 | 2024-07-03 10:05AM EDT | 460.00 | 7.90 | 7.70 | 10.10 | -1.34 | -14.50% | 2 | 56 | 32.34% |
| ISRG240816C00465000 | 2024-07-03 10:18AM EDT | 465.00 | 6.23 | 6.20 | 7.00 | -1.72 | -21.64% | 1 | 23 | 29.00% |
| ISRG240816C00470000 | 2024-07-03 10:18AM EDT | 470.00 | 5.13 | 5.20 | 6.00 | -1.37 | -21.08% | 1 | 65 | 29.24% |
| ISRG240816C00475000 | 2024-07-02 3:34PM EDT | 475.00 | 5.38 | 4.20 | 4.70 | 0.00 | - | 3 | 145 | 28.49% |
| ISRG240816C00480000 | 2024-07-01 12:06PM EDT | 480.00 | 3.60 | 3.40 | 4.10 | 0.00 | - | 1 | 0 | 29.02% |
| ISRG240816C00485000 | 2024-07-02 9:36AM EDT | 485.00 | 2.93 | 2.75 | 3.20 | 0.00 | - | 1 | 0 | 28.49% |
| ISRG240816C00490000 | 2024-07-01 1:10PM EDT | 490.00 | 3.02 | 2.25 | 2.65 | 0.00 | - | 42 | 111 | 28.59% |
| ISRG240816C00495000 | 2024-07-01 10:30AM EDT | 495.00 | 4.60 | 1.80 | 2.25 | 0.00 | - | 1 | 0 | 28.91% |
| ISRG240816C00500000 | 2024-07-02 3:01PM EDT | 500.00 | 1.97 | 1.45 | 1.80 | 0.00 | - | 9 | 0 | 28.80% |
| ISRG240816C00505000 | 2024-06-26 3:17PM EDT | 505.00 | 1.95 | 1.15 | 1.70 | 0.00 | - | - | 15 | 29.88% |
| ISRG240816C00520000 | 2024-06-27 3:58PM EDT | 520.00 | 1.35 | 0.55 | 1.15 | 0.00 | - | - | 0 | 31.38% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240816P00300000 | 2024-06-26 11:51AM EDT | 300.00 | 0.33 | 0.05 | 5.10 | 0.00 | - | - | 1 | 70.29% |
| ISRG240816P00340000 | 2024-06-24 1:59PM EDT | 340.00 | 0.55 | 0.30 | 4.40 | 0.00 | - | - | 1 | 58.36% |
| ISRG240816P00360000 | 2024-06-25 12:19PM EDT | 360.00 | 1.07 | 0.75 | 1.55 | 0.00 | - | - | 0 | 36.35% |
| ISRG240816P00370000 | 2024-06-25 9:55AM EDT | 370.00 | 1.80 | 1.30 | 1.75 | 0.00 | - | 1 | 52 | 33.11% |
| ISRG240816P00375000 | 2024-06-26 1:17PM EDT | 375.00 | 1.40 | 1.70 | 2.00 | 0.00 | - | 1 | 51 | 32.04% |
| ISRG240816P00380000 | 2024-07-03 12:54PM EDT | 380.00 | 2.25 | 1.95 | 2.40 | -0.03 | -1.32% | 1 | 0 | 31.40% |
| ISRG240816P00385000 | 2024-06-24 11:51AM EDT | 385.00 | 2.98 | 2.35 | 3.90 | 0.00 | - | 7 | 185 | 33.95% |
| ISRG240816P00390000 | 2024-07-03 11:08AM EDT | 390.00 | 3.30 | 2.85 | 3.40 | 0.00 | - | 1 | 0 | 30.02% |
| ISRG240816P00395000 | 2024-07-02 9:35AM EDT | 395.00 | 4.00 | 3.70 | 5.10 | 0.00 | - | 2 | 0 | 32.07% |
| ISRG240816P00400000 | 2024-07-03 12:49PM EDT | 400.00 | 4.80 | 4.50 | 5.10 | +0.66 | +15.94% | 15 | 0 | 29.41% |
| ISRG240816P00405000 | 2024-07-03 10:03AM EDT | 405.00 | 5.45 | 5.40 | 6.00 | +0.43 | +8.57% | 2 | 9 | 28.73% |
| ISRG240816P00410000 | 2024-07-02 2:14PM EDT | 410.00 | 6.00 | 6.60 | 7.20 | 0.00 | - | 3 | 0 | 28.36% |
| ISRG240816P00415000 | 2024-07-03 10:03AM EDT | 415.00 | 7.95 | 7.90 | 8.70 | +0.75 | +10.42% | 2 | 0 | 28.21% |
| ISRG240816P00420000 | 2024-07-02 3:46PM EDT | 420.00 | 8.82 | 9.40 | 10.40 | 0.00 | - | 6 | 17 | 28.04% |
| ISRG240816P00425000 | 2024-07-03 10:04AM EDT | 425.00 | 11.80 | 11.10 | 12.30 | +1.10 | +10.28% | 1 | 0 | 27.83% |
| ISRG240816P00430000 | 2024-07-03 10:08AM EDT | 430.00 | 13.50 | 13.20 | 13.90 | +1.38 | +11.39% | 10 | 41 | 26.75% |
| ISRG240816P00435000 | 2024-07-02 3:58PM EDT | 435.00 | 14.00 | 15.40 | 16.20 | 0.00 | - | 4 | 28 | 26.45% |
| ISRG240816P00440000 | 2024-07-03 10:05AM EDT | 440.00 | 18.50 | 17.80 | 18.70 | +0.70 | +3.93% | 2 | 149 | 26.08% |
| ISRG240816P00445000 | 2024-07-02 11:47AM EDT | 445.00 | 20.50 | 20.60 | 21.50 | 0.00 | - | 1 | 6 | 25.80% |
| ISRG240816P00450000 | 2024-07-03 10:42AM EDT | 450.00 | 23.95 | 23.00 | 25.40 | -0.70 | -2.84% | 1 | 5 | 27.00% |
| ISRG240816P00455000 | 2024-06-27 1:04PM EDT | 455.00 | 22.30 | 24.20 | 30.90 | 0.00 | - | - | 0 | 30.73% |
