Deutsche Märkte öffnen in 3 Stunden 58 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.488,68 +2.000,96 (+3,74%) CMC Crypto 200
1.283,18 +12,43 (+0,98%) 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:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241018C00220000 | 2024-03-08 11:39AM EDT | 220.00 | 182.14 | 172.30 | 179.80 | 0.00 | - | 6 | 6 | 91.17% |
| ISRG241018C00260000 | 2024-03-05 1:40PM EDT | 260.00 | 141.80 | 127.50 | 133.30 | 0.00 | - | - | 1 | 60.70% |
| ISRG241018C00280000 | 2024-03-12 12:53PM EDT | 280.00 | 117.22 | 121.10 | 124.40 | 0.00 | - | - | 3 | 70.74% |
| ISRG241018C00285000 | 2024-03-05 3:31PM EDT | 285.00 | 116.60 | 104.20 | 110.50 | 0.00 | - | - | 2 | 53.17% |
| ISRG241018C00295000 | 2024-04-30 12:15PM EDT | 295.00 | 88.17 | 89.10 | 96.00 | 0.00 | - | 1 | 6 | 46.95% |
| ISRG241018C00300000 | 2024-04-23 9:30AM EDT | 300.00 | 83.31 | 85.10 | 91.70 | 0.00 | - | 1 | 2 | 45.95% |
| ISRG241018C00315000 | 2024-04-19 12:50PM EDT | 315.00 | 73.26 | 75.40 | 77.30 | 0.00 | - | 3 | 3 | 40.70% |
| ISRG241018C00320000 | 2024-04-15 3:38PM EDT | 320.00 | 75.85 | 71.60 | 75.70 | 0.00 | - | 1 | 16 | 43.03% |
| ISRG241018C00325000 | 2024-03-19 9:58AM EDT | 325.00 | 82.90 | 65.90 | 70.90 | 0.00 | - | 1 | 1 | 41.15% |
| ISRG241018C00330000 | 2024-04-22 10:58AM EDT | 330.00 | 56.86 | 64.20 | 65.30 | 0.00 | - | 2 | 12 | 38.32% |
| ISRG241018C00340000 | 2024-04-30 3:00PM EDT | 340.00 | 54.44 | 56.30 | 58.80 | 0.00 | - | 4 | 5 | 38.08% |
| ISRG241018C00345000 | 2024-03-20 3:21PM EDT | 345.00 | 68.78 | 45.30 | 50.70 | 0.00 | - | 1 | 1 | 32.43% |
| ISRG241018C00350000 | 2024-05-01 10:37AM EDT | 350.00 | 45.70 | 49.60 | 51.00 | 0.00 | - | 1 | 8 | 36.01% |
| ISRG241018C00355000 | 2024-03-08 2:40PM EDT | 355.00 | 65.55 | 60.00 | 61.90 | 0.00 | - | 1 | 1 | 50.29% |
| ISRG241018C00360000 | 2024-04-23 10:59AM EDT | 360.00 | 43.40 | 43.30 | 44.60 | 0.00 | - | 1 | 6 | 35.11% |
| ISRG241018C00365000 | 2024-04-26 1:54PM EDT | 365.00 | 40.70 | 40.10 | 44.50 | 0.00 | - | 1 | 20 | 37.64% |
| ISRG241018C00370000 | 2024-04-22 1:38PM EDT | 370.00 | 35.50 | 37.30 | 40.70 | 0.00 | - | 3 | 4 | 36.30% |
| ISRG241018C00375000 | 2024-04-23 3:51PM EDT | 375.00 | 36.50 | 34.40 | 38.20 | 0.00 | - | 3 | 4 | 36.16% |
| ISRG241018C00380000 | 2024-05-01 10:18AM EDT | 380.00 | 28.40 | 31.80 | 35.50 | 0.00 | - | 1 | 232 | 35.73% |
| ISRG241018C00385000 | 2024-05-01 11:34AM EDT | 385.00 | 27.30 | 29.30 | 30.10 | +0.10 | +0.37% | 1 | 25 | 32.57% |
| ISRG241018C00390000 | 2024-05-02 2:50PM EDT | 390.00 | 26.90 | 25.80 | 27.70 | +1.00 | +3.86% | 2 | 78 | 32.22% |
| ISRG241018C00395000 | 2024-05-01 1:07PM EDT | 395.00 | 22.90 | 24.60 | 25.40 | -0.20 | -0.87% | 1 | 88 | 31.87% |
| ISRG241018C00400000 | 2024-05-02 11:48AM EDT | 400.00 | 20.70 | 22.50 | 23.30 | -0.40 | -1.90% | 2 | 82 | 31.60% |
| ISRG241018C00405000 | 2024-05-02 11:47AM EDT | 405.00 | 18.80 | 20.60 | 21.20 | -0.40 | -2.08% | 1 | 33 | 31.22% |
| ISRG241018C00410000 | 2024-04-26 10:25AM EDT | 410.00 | 19.50 | 18.70 | 19.30 | 0.00 | - | 4 | 44 | 30.92% |
| ISRG241018C00415000 | 2024-04-25 11:55AM EDT | 415.00 | 15.80 | 16.90 | 17.60 | 0.00 | - | 5 | 91 | 30.71% |
| ISRG241018C00420000 | 2024-05-02 12:47PM EDT | 420.00 | 14.40 | 15.40 | 16.00 | +0.10 | +0.70% | 5 | 45 | 30.50% |
| ISRG241018C00425000 | 2024-04-24 10:55AM EDT | 425.00 | 15.40 | 13.90 | 14.50 | 0.00 | - | 1 | 19 | 30.28% |
| ISRG241018C00430000 | 2024-04-23 10:30AM EDT | 430.00 | 13.10 | 12.50 | 15.80 | 0.00 | - | 19 | 136 | 33.04% |
| ISRG241018C00435000 | 2024-04-30 12:07PM EDT | 435.00 | 9.90 | 11.30 | 14.70 | 0.00 | - | 28 | 57 | 33.13% |
| ISRG241018C00440000 | 2024-04-30 9:34AM EDT | 440.00 | 9.70 | 10.20 | 10.80 | 0.00 | - | 1 | 10 | 29.86% |
| ISRG241018C00445000 | 2024-04-29 3:07PM EDT | 445.00 | 8.27 | 9.10 | 13.30 | 0.00 | - | 1 | 9 | 34.01% |
| ISRG241018C00450000 | 2024-04-19 12:50PM EDT | 450.00 | 9.20 | 8.20 | 8.90 | 0.00 | - | 6 | 77 | 29.76% |
| ISRG241018C00455000 | 2024-04-29 10:50AM EDT | 455.00 | 7.21 | 7.30 | 7.80 | 0.00 | - | 1 | 31 | 29.35% |
| ISRG241018C00460000 | 2024-05-01 10:38AM EDT | 460.00 | 1.45 | 6.50 | 7.00 | 0.00 | - | 1 | 131 | 29.23% |
| ISRG241018C00465000 | 2024-04-29 11:54AM EDT | 465.00 | 5.60 | 5.80 | 6.30 | 0.00 | - | 44 | 75 | 29.17% |
| ISRG241018C00470000 | 2024-04-30 1:49PM EDT | 470.00 | 4.90 | 5.20 | 5.70 | 0.00 | - | 1 | 41 | 29.17% |
| ISRG241018C00475000 | 2024-04-29 11:30AM EDT | 475.00 | 4.60 | 4.60 | 5.10 | 0.00 | - | 25 | 61 | 29.09% |
| ISRG241018C00480000 | 2024-04-25 12:45PM EDT | 480.00 | 4.00 | 4.10 | 4.50 | 0.00 | - | 67 | 77 | 28.90% |
| ISRG241018C00490000 | 2024-04-23 1:41PM EDT | 490.00 | 4.00 | 3.30 | 3.70 | 0.00 | - | 1 | 69 | 29.01% |
| ISRG241018C00500000 | 2024-04-24 12:36PM EDT | 500.00 | 2.92 | 2.60 | 2.95 | 0.00 | - | 1 | 20 | 28.92% |
| ISRG241018C00520000 | 2024-04-30 9:42AM EDT | 520.00 | 1.50 | 1.65 | 1.95 | 0.00 | - | 1 | 22 | 29.07% |
| ISRG241018C00540000 | 2024-04-08 1:09PM EDT | 540.00 | 3.65 | 1.10 | 1.40 | 0.00 | - | 1 | 4 | 29.69% |
| ISRG241018C00560000 | 2024-04-12 12:44PM EDT | 560.00 | 2.55 | 0.35 | 1.55 | 0.00 | - | 1 | 2 | 32.64% |
| ISRG241018C00580000 | 2024-04-19 3:26PM EDT | 580.00 | 0.70 | 0.25 | 1.50 | 0.00 | - | 2 | 29 | 34.69% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241018P00190000 | 2024-03-22 10:52AM EDT | 190.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 40 | 20 | 50.24% |
| ISRG241018P00195000 | 2024-03-22 10:04AM EDT | 195.00 | 0.63 | 0.05 | 1.75 | 0.00 | - | 30 | 42 | 56.23% |
| ISRG241018P00200000 | 2024-04-12 3:57PM EDT | 200.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | - | 1 | 48.27% |
| ISRG241018P00230000 | 2024-04-17 10:34AM EDT | 230.00 | 0.87 | 0.20 | 1.50 | 0.00 | - | - | 10 | 42.55% |
| ISRG241018P00240000 | 2024-04-25 12:54PM EDT | 240.00 | 1.03 | 0.30 | 1.55 | 0.00 | - | 4 | 16 | 39.66% |
| ISRG241018P00250000 | 2024-04-25 12:54PM EDT | 250.00 | 1.33 | 0.45 | 1.80 | 0.00 | - | 4 | 17 | 37.76% |
| ISRG241018P00260000 | 2024-04-25 11:15AM EDT | 260.00 | 1.73 | 0.70 | 2.20 | 0.00 | - | 30 | 33 | 36.31% |
| ISRG241018P00270000 | 2024-04-19 3:12PM EDT | 270.00 | 3.20 | 1.65 | 4.00 | 0.00 | - | 1 | 20 | 38.65% |
| ISRG241018P00275000 | 2024-03-22 10:45AM EDT | 275.00 | 3.16 | 3.40 | 3.70 | 0.00 | - | 10 | 41 | 36.23% |
| ISRG241018P00280000 | 2024-04-12 3:12PM EDT | 280.00 | 4.00 | 2.30 | 2.60 | 0.00 | - | 1 | 7 | 31.60% |
| ISRG241018P00285000 | 2024-04-19 11:25AM EDT | 285.00 | 4.70 | 2.70 | 2.95 | 0.00 | - | 1 | 98 | 31.10% |
| ISRG241018P00290000 | 2024-05-01 1:43PM EDT | 290.00 | 3.60 | 3.10 | 3.40 | 0.00 | - | 1 | 46 | 30.75% |
| ISRG241018P00295000 | 2024-04-26 2:37PM EDT | 295.00 | 4.01 | 3.50 | 3.90 | 0.00 | - | 2 | 17 | 30.39% |
| ISRG241018P00300000 | 2024-04-26 12:09PM EDT | 300.00 | 4.60 | 4.00 | 4.40 | 0.00 | - | 2 | 37 | 29.90% |
| ISRG241018P00305000 | 2024-03-25 10:38AM EDT | 305.00 | 6.00 | 4.90 | 5.30 | 0.00 | - | 1 | 18 | 30.08% |
| ISRG241018P00310000 | 2024-04-19 2:24PM EDT | 310.00 | 8.25 | 5.20 | 5.70 | 0.00 | - | 1 | 85 | 29.18% |
| ISRG241018P00315000 | 2024-05-02 1:05PM EDT | 315.00 | 6.50 | 5.90 | 6.40 | +0.30 | +4.84% | 47 | 60 | 28.71% |
| ISRG241018P00320000 | 2024-05-02 3:23PM EDT | 320.00 | 7.20 | 6.80 | 7.20 | +0.40 | +5.88% | 1 | 135 | 28.29% |
| ISRG241018P00325000 | 2024-05-01 2:17PM EDT | 325.00 | 8.70 | 6.10 | 8.10 | 0.00 | - | 1 | 30 | 27.90% |
| ISRG241018P00330000 | 2024-04-30 11:01AM EDT | 330.00 | 10.00 | 8.60 | 9.10 | 0.00 | - | 1 | 47 | 27.52% |
| ISRG241018P00335000 | 2024-04-26 9:30AM EDT | 335.00 | 12.30 | 9.80 | 10.30 | 0.00 | - | 2 | 48 | 27.27% |
| ISRG241018P00340000 | 2024-04-26 2:28PM EDT | 340.00 | 11.79 | 11.00 | 11.50 | 0.00 | - | 53 | 225 | 26.89% |
| ISRG241018P00345000 | 2024-04-29 11:24AM EDT | 345.00 | 13.70 | 12.40 | 12.90 | 0.00 | - | 32 | 66 | 26.60% |
| ISRG241018P00350000 | 2024-04-29 1:35PM EDT | 350.00 | 14.86 | 12.30 | 14.30 | 0.00 | - | 2 | 112 | 26.18% |
| ISRG241018P00355000 | 2024-04-25 12:18PM EDT | 355.00 | 18.60 | 15.50 | 16.00 | 0.00 | - | 1 | 32 | 25.95% |
| ISRG241018P00360000 | 2024-04-25 12:18PM EDT | 360.00 | 20.60 | 17.20 | 17.70 | 0.00 | - | 3 | 88 | 25.57% |
| ISRG241018P00365000 | 2024-05-01 3:46PM EDT | 365.00 | 20.01 | 19.00 | 19.60 | 0.00 | - | 2 | 7 | 25.27% |
| ISRG241018P00370000 | 2024-05-02 2:32PM EDT | 370.00 | 21.61 | 20.80 | 21.60 | -1.99 | -8.43% | 2 | 9 | 24.91% |
| ISRG241018P00375000 | 2024-05-02 12:16PM EDT | 375.00 | 25.70 | 23.10 | 23.80 | -0.20 | -0.77% | 1 | 32 | 24.61% |
| ISRG241018P00380000 | 2024-05-02 12:16PM EDT | 380.00 | 28.10 | 25.20 | 26.10 | -0.30 | -1.06% | 1 | 398 | 24.26% |
| ISRG241018P00385000 | 2024-05-02 12:28PM EDT | 385.00 | 30.10 | 25.20 | 28.60 | -0.90 | -2.90% | 2 | 125 | 23.95% |
| ISRG241018P00390000 | 2024-05-02 11:42AM EDT | 390.00 | 33.30 | 27.80 | 31.30 | +1.00 | +3.10% | 1 | 54 | 23.68% |
| ISRG241018P00395000 | 2024-04-29 11:04AM EDT | 395.00 | 35.20 | 31.00 | 34.10 | 0.00 | - | 9 | 19 | 23.36% |
| ISRG241018P00400000 | 2024-04-24 12:29PM EDT | 400.00 | 37.90 | 33.40 | 38.40 | 0.00 | - | 1 | 13 | 24.39% |
| ISRG241018P00405000 | 2024-04-05 10:08AM EDT | 405.00 | 39.30 | 38.70 | 40.10 | 0.00 | - | 2 | 2 | 22.62% |
| ISRG241018P00410000 | 2024-04-05 10:07AM EDT | 410.00 | 42.40 | 40.00 | 45.30 | 0.00 | - | 1 | 9 | 24.36% |
| ISRG241018P00420000 | 2024-03-18 11:07AM EDT | 420.00 | 45.80 | 55.10 | 60.50 | 0.00 | - | 1 | 1 | 32.78% |
| ISRG241018P00430000 | 2024-03-01 11:35AM EDT | 430.00 | 52.80 | 46.40 | 50.50 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG241018P00435000 | 2024-03-04 10:30AM EDT | 435.00 | 52.60 | 59.10 | 61.60 | 0.00 | - | 5 | 6 | 20.01% |
| ISRG241018P00440000 | 2024-03-19 12:22PM EDT | 440.00 | 61.10 | 68.80 | 75.00 | 0.00 | - | 2 | 1 | 32.07% |
| ISRG241018P00455000 | 2024-03-19 12:22PM EDT | 455.00 | 72.30 | 81.30 | 88.30 | 0.00 | - | 2 | 1 | 33.49% |
| ISRG241018P00475000 | 2024-03-01 2:07PM EDT | 475.00 | 82.00 | 78.90 | 83.90 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG241018P00480000 | 2024-03-01 2:26PM EDT | 480.00 | 86.20 | 83.30 | 87.20 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG241018P00490000 | 2024-03-01 2:07PM EDT | 490.00 | 95.00 | 91.80 | 97.60 | 0.00 | - | 3 | 3 | 0.00% |
