Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.060,11 +156,82 (+0,41%) Gold
2.312,30 +1,30 (+0,06%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
55.077,25 +1.855,72 (+3,49%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:03PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250620C00300000 | 2024-03-15 9:37AM EDT | 300.00 | 117.30 | 116.80 | 119.90 | 0.00 | - | 1 | 1 | 53.96% |
| ISRG250620C00330000 | 2024-03-19 2:07PM EDT | 330.00 | 100.55 | 85.20 | 92.70 | 0.00 | - | 2 | 4 | 46.44% |
| ISRG250620C00350000 | 2024-03-19 10:41AM EDT | 350.00 | 85.00 | 73.30 | 79.70 | 0.00 | - | 1 | 1 | 44.11% |
| ISRG250620C00360000 | 2024-04-15 3:54PM EDT | 360.00 | 73.30 | 65.50 | 71.80 | 0.00 | - | - | 1 | 41.86% |
| ISRG250620C00370000 | 2024-04-17 12:16PM EDT | 370.00 | 63.30 | 60.40 | 62.50 | 0.00 | - | 1 | 7 | 38.64% |
| ISRG250620C00380000 | 2024-04-12 11:31AM EDT | 380.00 | 69.90 | 54.80 | 56.80 | 0.00 | - | 1 | 4 | 37.65% |
| ISRG250620C00390000 | 2024-04-19 11:52AM EDT | 390.00 | 49.40 | 50.30 | 52.00 | 0.00 | - | 8 | 36 | 37.09% |
| ISRG250620C00400000 | 2024-04-03 3:02PM EDT | 400.00 | 57.90 | 45.40 | 47.40 | 0.00 | - | 1 | 12 | 36.51% |
| ISRG250620C00410000 | 2024-04-26 12:50PM EDT | 410.00 | 43.51 | 41.20 | 45.70 | 0.00 | - | 1 | 5 | 37.60% |
| ISRG250620C00420000 | 2024-05-01 3:39PM EDT | 420.00 | 38.90 | 37.40 | 41.70 | 0.00 | - | 1 | 6 | 37.11% |
| ISRG250620C00430000 | 2024-03-28 11:22AM EDT | 430.00 | 52.10 | 34.70 | 36.40 | 0.00 | - | 3 | 3 | 35.64% |
| ISRG250620C00440000 | 2024-04-02 1:38PM EDT | 440.00 | 39.50 | 30.40 | 31.90 | 0.00 | - | - | 9 | 34.52% |
| ISRG250620C00450000 | 2024-04-15 1:51PM EDT | 450.00 | 35.18 | 27.50 | 28.80 | 0.00 | - | 1 | 10 | 34.16% |
| ISRG250620C00460000 | 2024-04-22 1:43PM EDT | 460.00 | 25.71 | 24.60 | 25.80 | 0.00 | - | 1 | 27 | 33.72% |
| ISRG250620C00470000 | 2024-04-02 10:57AM EDT | 470.00 | 31.10 | 19.20 | 22.60 | 0.00 | - | 4 | 7 | 32.98% |
| ISRG250620C00480000 | 2024-04-03 2:06PM EDT | 480.00 | 28.90 | 19.70 | 21.00 | 0.00 | - | 2 | 6 | 33.24% |
| ISRG250620C00490000 | 2024-04-01 12:48PM EDT | 490.00 | 28.70 | 18.70 | 21.00 | 0.00 | - | - | 8 | 34.57% |
| ISRG250620C00500000 | 2024-05-01 2:43PM EDT | 500.00 | 16.70 | 13.40 | 16.80 | 0.00 | - | 1 | 3 | 32.66% |
| ISRG250620C00520000 | 2024-04-01 1:23PM EDT | 520.00 | 21.20 | 13.10 | 16.10 | 0.00 | - | 5 | 7 | 34.46% |
| ISRG250620C00540000 | 2024-04-23 11:33AM EDT | 540.00 | 11.00 | 9.60 | 10.80 | 0.00 | - | 20 | 20 | 31.96% |
| ISRG250620C00560000 | 2024-05-02 12:43PM EDT | 560.00 | 8.00 | 6.70 | 8.70 | -2.10 | -20.79% | 10 | 56 | 31.77% |
| ISRG250620C00580000 | 2024-05-01 1:49PM EDT | 580.00 | 6.29 | 5.90 | 6.80 | 0.00 | - | 1 | 10 | 31.37% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG250620P00200000 | 2024-03-20 1:46PM EDT | 200.00 | 3.00 | 0.00 | 6.50 | 0.00 | - | 1 | 3 | 46.36% |
| ISRG250620P00210000 | 2024-04-24 12:34PM EDT | 210.00 | 3.58 | 0.95 | 5.80 | 0.00 | - | 1 | 5 | 42.04% |
| ISRG250620P00220000 | 2024-04-02 12:01PM EDT | 220.00 | 4.40 | 3.30 | 4.40 | 0.00 | - | - | 1 | 36.50% |
| ISRG250620P00230000 | 2024-05-01 12:18PM EDT | 230.00 | 4.50 | 4.30 | 4.90 | 0.00 | - | 5 | 8 | 34.96% |
| ISRG250620P00250000 | 2024-05-01 1:01PM EDT | 250.00 | 6.60 | 6.10 | 7.10 | 0.00 | - | 3 | 75 | 33.56% |
| ISRG250620P00260000 | 2024-04-04 10:27AM EDT | 260.00 | 8.90 | 7.40 | 8.40 | 0.00 | - | 8 | 8 | 32.82% |
| ISRG250620P00270000 | 2024-04-22 11:35AM EDT | 270.00 | 10.48 | 8.70 | 9.80 | 0.00 | - | 3 | 29 | 32.00% |
| ISRG250620P00280000 | 2024-04-23 10:15AM EDT | 280.00 | 10.90 | 10.40 | 11.60 | 0.00 | - | - | 1 | 31.44% |
| ISRG250620P00290000 | 2024-04-25 10:36AM EDT | 290.00 | 13.40 | 11.90 | 13.40 | 0.00 | - | 9 | 10 | 30.65% |
| ISRG250620P00300000 | 2024-05-01 1:56PM EDT | 300.00 | 15.03 | 11.60 | 15.40 | 0.00 | - | 2 | 7 | 29.86% |
| ISRG250620P00310000 | 2024-04-15 11:41AM EDT | 310.00 | 18.10 | 16.40 | 18.30 | 0.00 | - | 11 | 9 | 29.64% |
| ISRG250620P00330000 | 2024-04-30 12:53PM EDT | 330.00 | 22.65 | 21.80 | 23.30 | 0.00 | - | 6 | 15 | 27.88% |
| ISRG250620P00340000 | 2024-04-22 9:34AM EDT | 340.00 | 29.00 | 25.30 | 27.40 | 0.00 | - | 1 | 1 | 27.85% |
| ISRG250620P00350000 | 2024-03-28 12:12PM EDT | 350.00 | 25.70 | 25.80 | 28.80 | 0.00 | - | 5 | 5 | 25.75% |
| ISRG250620P00360000 | 2024-04-25 11:56AM EDT | 360.00 | 34.00 | 32.50 | 33.80 | 0.00 | - | 1 | 20 | 25.88% |
| ISRG250620P00370000 | 2024-04-15 3:43PM EDT | 370.00 | 40.30 | 37.00 | 38.20 | 0.00 | - | 2 | 3 | 25.36% |
| ISRG250620P00380000 | 2024-03-28 10:18AM EDT | 380.00 | 35.63 | 39.80 | 41.30 | 0.00 | - | 1 | 3 | 23.79% |
| ISRG250620P00390000 | 2024-03-08 3:38PM EDT | 390.00 | 42.78 | 44.60 | 48.80 | 0.00 | - | 10 | 11 | 24.75% |
| ISRG250620P00400000 | 2024-04-01 1:43PM EDT | 400.00 | 46.90 | 49.30 | 50.90 | 0.00 | - | 1 | 23 | 22.05% |
