Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.905,05 +197,35 (+0,32%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250321C00270000 | 2024-06-05 3:43PM EDT | 270.00 | 160.45 | 165.70 | 173.00 | 0.00 | - | - | 2 | 53.37% |
| ISRG250321C00300000 | 2024-05-20 11:40AM EDT | 300.00 | 121.10 | 138.90 | 144.90 | 0.00 | - | - | 2 | 50.70% |
| ISRG250321C00330000 | 2024-05-16 12:08PM EDT | 330.00 | 96.70 | 113.20 | 117.80 | 0.00 | - | - | 1 | 44.27% |
| ISRG250321C00340000 | 2024-05-28 9:30AM EDT | 340.00 | 88.75 | 105.50 | 110.50 | 0.00 | - | 1 | 1 | 43.68% |
| ISRG250321C00370000 | 2024-05-23 12:42PM EDT | 370.00 | 71.83 | 82.30 | 87.10 | 0.00 | - | - | 0 | 39.70% |
| ISRG250321C00380000 | 2024-06-05 3:09PM EDT | 380.00 | 73.30 | 75.30 | 80.60 | 0.00 | - | 1 | 1 | 39.14% |
| ISRG250321C00390000 | 2024-06-12 11:45AM EDT | 390.00 | 73.73 | 70.50 | 74.10 | 0.00 | - | 1 | 17 | 38.39% |
| ISRG250321C00400000 | 2024-06-14 3:48PM EDT | 400.00 | 65.08 | 64.20 | 67.30 | +5.23 | +8.74% | 1 | 2 | 37.26% |
| ISRG250321C00410000 | 2024-06-10 2:39PM EDT | 410.00 | 54.31 | 58.00 | 60.60 | 0.00 | - | 1 | 7 | 36.05% |
| ISRG250321C00420000 | 2024-06-12 11:45AM EDT | 420.00 | 55.72 | 51.20 | 57.70 | 0.00 | - | 1 | 2 | 37.28% |
| ISRG250321C00430000 | 2024-05-20 10:24AM EDT | 430.00 | 37.10 | 46.20 | 50.60 | 0.00 | - | - | 3 | 35.43% |
| ISRG250321C00440000 | 2024-06-05 11:26AM EDT | 440.00 | 39.40 | 39.60 | 44.90 | 0.00 | - | 5 | 9 | 34.36% |
| ISRG250321C00460000 | 2024-05-30 10:43AM EDT | 460.00 | 29.10 | 32.80 | 36.90 | 0.00 | - | 2 | 2 | 33.95% |
| ISRG250321C00480000 | 2024-06-12 10:52AM EDT | 480.00 | 28.09 | 25.30 | 29.50 | 0.00 | - | 10 | 41 | 33.19% |
| ISRG250321C00490000 | 2024-05-20 10:30AM EDT | 490.00 | 18.20 | 22.30 | 26.10 | 0.00 | - | - | 7 | 32.73% |
| ISRG250321C00500000 | 2024-06-05 3:59PM EDT | 500.00 | 19.60 | 19.30 | 24.60 | 0.00 | - | 1 | 2 | 33.48% |
| ISRG250321C00520000 | 2024-06-12 3:21PM EDT | 520.00 | 16.95 | 14.60 | 18.00 | 0.00 | - | - | 1 | 31.80% |
| ISRG250321C00540000 | 2024-06-07 3:50PM EDT | 540.00 | 13.08 | 10.40 | 14.00 | 0.00 | - | 2 | 4 | 31.40% |
| ISRG250321C00560000 | 2024-05-21 10:01AM EDT | 560.00 | 6.20 | 7.60 | 10.80 | 0.00 | - | - | 1 | 31.06% |
| ISRG250321C00600000 | 2024-06-05 1:16PM EDT | 600.00 | 4.77 | 4.20 | 9.40 | 0.00 | - | 2 | 1 | 34.23% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250321P00260000 | 2024-05-23 2:44PM EDT | 260.00 | 3.75 | 0.00 | 6.20 | 0.00 | - | - | 1 | 44.45% |
| ISRG250321P00270000 | 2024-06-03 1:38PM EDT | 270.00 | 3.00 | 0.00 | 6.60 | 0.00 | - | 5 | 5 | 42.46% |
| ISRG250321P00280000 | 2024-05-30 10:32AM EDT | 280.00 | 4.40 | 1.05 | 4.10 | 0.00 | - | 1 | 2 | 34.99% |
| ISRG250321P00290000 | 2024-05-30 10:32AM EDT | 290.00 | 5.30 | 1.90 | 4.20 | 0.00 | - | 1 | 18 | 32.83% |
| ISRG250321P00300000 | 2024-06-04 3:35PM EDT | 300.00 | 6.39 | 2.00 | 5.00 | 0.00 | - | 1 | 2 | 31.99% |
| ISRG250321P00310000 | 2024-06-11 1:12PM EDT | 310.00 | 6.35 | 3.20 | 6.00 | 0.00 | - | 5 | 12 | 31.28% |
| ISRG250321P00320000 | 2024-05-13 11:40AM EDT | 320.00 | 13.40 | 2.85 | 7.10 | 0.00 | - | 2 | 2 | 30.49% |
| ISRG250321P00330000 | 2024-06-07 1:52PM EDT | 330.00 | 9.20 | 5.00 | 8.50 | 0.00 | - | 16 | 22 | 29.89% |
| ISRG250321P00350000 | 2024-06-12 11:48AM EDT | 350.00 | 10.90 | 7.10 | 11.80 | 0.00 | - | 1 | 11 | 28.52% |
| ISRG250321P00370000 | 2024-06-07 3:19PM EDT | 370.00 | 18.40 | 13.80 | 16.30 | 0.00 | - | 1 | 6 | 27.37% |
| ISRG250321P00390000 | 2024-05-10 12:48PM EDT | 390.00 | 36.10 | 23.60 | 24.50 | 0.00 | - | - | 2 | 28.12% |
| ISRG250321P00400000 | 2024-06-12 11:48AM EDT | 400.00 | 24.10 | 23.20 | 25.40 | 0.00 | - | 1 | 11 | 25.67% |
| ISRG250321P00410000 | 2024-06-04 2:31PM EDT | 410.00 | 36.20 | 27.10 | 29.70 | 0.00 | - | 2 | 2 | 25.49% |
| ISRG250321P00480000 | 2024-05-09 9:57AM EDT | 480.00 | 101.21 | 70.80 | 73.00 | 0.00 | - | 2 | 1 | 25.56% |
| ISRG250321P00500000 | 2024-06-11 11:15AM EDT | 500.00 | 87.70 | 78.90 | 84.80 | 0.00 | - | - | 1 | 22.54% |
| ISRG250321P00560000 | 2024-05-09 9:57AM EDT | 560.00 | 179.99 | 138.30 | 146.30 | 0.00 | - | 2 | 0 | 32.34% |
| ISRG250321P00620000 | 2024-06-11 11:15AM EDT | 620.00 | 203.60 | 191.80 | 198.40 | 0.00 | - | - | 0 | 29.45% |
