Deutsche Märkte schließen in 2 Stunden 54 Minuten

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
430,00+4,22 (+0,99%)
Börsenschluss: 04:00PM EDT
429,37 -0,63 (-0,15%)
Vorbörslich: 08:33AM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ISRG250321C002700002024-06-05 3:43PM EDT270.00160.450.000.000.00--20.00%
ISRG250321C003000002024-05-20 11:40AM EDT300.00121.100.000.000.00--20.00%
ISRG250321C003300002024-05-16 12:08PM EDT330.0096.70113.20117.800.00--141.03%
ISRG250321C003400002024-05-28 9:30AM EDT340.0088.750.000.000.00-110.00%
ISRG250321C003700002024-05-23 12:42PM EDT370.0071.830.000.000.00--00.00%
ISRG250321C003800002024-06-05 3:09PM EDT380.0073.300.000.000.00-110.00%
ISRG250321C003900002024-06-12 11:45AM EDT390.0073.730.000.000.00-1170.00%
ISRG250321C004000002024-06-14 3:48PM EDT400.0065.080.000.000.00-130.00%
ISRG250321C004100002024-06-10 2:39PM EDT410.0054.310.000.000.00-170.00%
ISRG250321C004200002024-06-17 2:40PM EDT420.0057.000.000.000.00-120.00%
ISRG250321C004300002024-05-20 10:24AM EDT430.0037.100.000.000.00--30.00%
ISRG250321C004400002024-06-05 11:26AM EDT440.0039.400.000.000.00-590.78%
ISRG250321C004600002024-05-30 10:43AM EDT460.0029.100.000.000.00-221.56%
ISRG250321C004800002024-06-17 1:42PM EDT480.0028.000.000.000.00-12413.13%
ISRG250321C004900002024-05-20 10:30AM EDT490.0018.200.000.000.00--73.13%
ISRG250321C005000002024-06-17 10:02AM EDT500.0021.250.000.000.00-10123.13%
ISRG250321C005200002024-06-12 3:21PM EDT520.0016.950.000.000.00--13.13%
ISRG250321C005400002024-06-07 3:50PM EDT540.0013.080.000.000.00-246.25%
ISRG250321C005600002024-05-21 10:01AM EDT560.006.200.000.000.00--16.25%
ISRG250321C006000002024-06-05 1:16PM EDT600.004.770.000.000.00-216.25%
Putsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ISRG250321P002600002024-05-23 2:44PM EDT260.003.750.000.000.00--112.50%
ISRG250321P002700002024-06-03 1:38PM EDT270.003.000.000.000.00-5512.50%
ISRG250321P002800002024-05-30 10:32AM EDT280.004.400.000.000.00-1212.50%
ISRG250321P002900002024-05-30 10:32AM EDT290.005.300.000.000.00-1186.25%
ISRG250321P003000002024-06-04 3:35PM EDT300.006.390.000.000.00-126.25%
ISRG250321P003100002024-06-11 1:12PM EDT310.006.350.000.000.00-5126.25%
ISRG250321P003200002024-05-13 11:40AM EDT320.0013.402.857.100.00-2231.27%
ISRG250321P003300002024-06-07 1:52PM EDT330.009.200.000.000.00-16226.25%
ISRG250321P003500002024-06-12 11:48AM EDT350.0010.900.000.000.00-1116.25%
ISRG250321P003700002024-06-07 3:19PM EDT370.0018.400.000.000.00-163.13%
ISRG250321P003900002024-05-10 12:48PM EDT390.0036.1023.6024.500.00--229.21%
ISRG250321P004000002024-06-12 11:48AM EDT400.0024.100.000.000.00-1111.56%
ISRG250321P004100002024-06-04 2:31PM EDT410.0036.200.000.000.00-221.56%
ISRG250321P004800002024-05-09 9:57AM EDT480.00101.2170.8073.000.00-2127.63%
ISRG250321P005000002024-06-11 11:15AM EDT500.0087.700.000.000.00--10.00%
ISRG250321P005600002024-05-09 9:57AM EDT560.00179.99138.30146.300.00-2035.41%
ISRG250321P006200002024-06-11 11:15AM EDT620.00203.600.000.000.00--00.00%