Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.866,20 -625,13 (-1,17%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240906C00335000 | 2024-08-19 2:21PM EDT | 335.00 | 146.68 | 154.00 | 162.40 | 0.00 | - | 5 | 5 | 146.88% |
| ISRG240906C00370000 | 2024-08-28 10:58AM EDT | 370.00 | 113.68 | 119.00 | 127.70 | 0.00 | - | 25 | 25 | 117.77% |
| ISRG240906C00380000 | 2024-08-28 10:58AM EDT | 380.00 | 104.19 | 109.00 | 117.30 | 0.00 | - | 25 | 25 | 102.64% |
| ISRG240906C00390000 | 2024-08-23 1:31PM EDT | 390.00 | 95.43 | 99.00 | 107.30 | 0.00 | - | 1 | 1 | 93.75% |
| ISRG240906C00395000 | 2024-08-30 11:12AM EDT | 395.00 | 96.98 | 94.00 | 102.20 | +10.63 | +12.31% | 1 | 1 | 87.89% |
| ISRG240906C00420000 | 2024-08-19 2:21PM EDT | 420.00 | 62.49 | 69.00 | 76.80 | 0.00 | - | 5 | 5 | 60.94% |
| ISRG240906C00435000 | 2024-08-20 2:29PM EDT | 435.00 | 50.60 | 54.20 | 62.00 | 0.00 | - | - | 1 | 54.20% |
| ISRG240906C00440000 | 2024-08-09 9:46AM EDT | 440.00 | 28.56 | 49.10 | 56.60 | 0.00 | - | - | 3 | 85.24% |
| ISRG240906C00445000 | 2024-08-28 10:47AM EDT | 445.00 | 39.88 | 44.20 | 51.40 | 0.00 | - | 5 | 9 | 77.95% |
| ISRG240906C00450000 | 2024-08-28 3:54PM EDT | 450.00 | 34.33 | 39.20 | 46.90 | 0.00 | - | 1 | 0 | 75.38% |
| ISRG240906C00455000 | 2024-08-29 1:43PM EDT | 455.00 | 36.50 | 36.40 | 41.30 | 0.00 | - | 1 | 220 | 65.54% |
| ISRG240906C00460000 | 2024-08-30 3:05PM EDT | 460.00 | 30.75 | 31.00 | 35.50 | +3.20 | +11.62% | 1 | 21 | 54.47% |
| ISRG240906C00465000 | 2024-08-28 11:46AM EDT | 465.00 | 21.50 | 25.20 | 31.70 | 0.00 | - | 2 | 14 | 55.82% |
| ISRG240906C00467500 | 2024-08-26 10:39AM EDT | 467.50 | 15.15 | 25.20 | 27.00 | 0.00 | - | 21 | 21 | 39.31% |
| ISRG240906C00470000 | 2024-08-30 10:56AM EDT | 470.00 | 22.22 | 21.80 | 24.50 | +2.92 | +15.13% | 1 | 8 | 36.57% |
| ISRG240906C00475000 | 2024-08-28 2:24PM EDT | 475.00 | 10.90 | 17.40 | 21.80 | 0.00 | - | 10 | 18 | 43.51% |
| ISRG240906C00480000 | 2024-08-30 3:40PM EDT | 480.00 | 12.92 | 11.10 | 15.50 | +2.02 | +18.53% | 10 | 51 | 30.42% |
| ISRG240906C00485000 | 2024-08-30 3:49PM EDT | 485.00 | 8.90 | 7.00 | 11.00 | +1.30 | +17.11% | 67 | 59 | 25.93% |
| ISRG240906C00490000 | 2024-08-30 3:55PM EDT | 490.00 | 6.71 | 6.20 | 7.00 | +2.21 | +49.11% | 199 | 35 | 22.23% |
| ISRG240906C00495000 | 2024-08-30 3:55PM EDT | 495.00 | 3.94 | 3.50 | 4.30 | +0.84 | +27.10% | 25 | 31 | 21.39% |
| ISRG240906C00500000 | 2024-08-30 3:50PM EDT | 500.00 | 1.85 | 1.75 | 2.20 | +0.35 | +23.33% | 64 | 123 | 19.90% |
| ISRG240906C00505000 | 2024-08-30 3:59PM EDT | 505.00 | 1.02 | 0.45 | 1.10 | -0.16 | -13.56% | 54 | 332 | 19.79% |
| ISRG240906C00510000 | 2024-08-30 3:51PM EDT | 510.00 | 0.44 | 0.35 | 0.55 | -0.03 | -6.38% | 16 | 45 | 20.24% |
| ISRG240906C00515000 | 2024-08-30 2:34PM EDT | 515.00 | 0.14 | 0.00 | 1.20 | -0.32 | -69.57% | 1 | 8 | 30.05% |
| ISRG240906C00590000 | 2024-08-14 11:03AM EDT | 590.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240906P00275000 | 2024-08-28 10:53AM EDT | 275.00 | 0.48 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 242.92% |
| ISRG240906P00335000 | 2024-08-22 3:47PM EDT | 335.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 13 | 142.97% |
| ISRG240906P00350000 | 2024-08-28 10:55AM EDT | 350.00 | 0.48 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 128.61% |
| ISRG240906P00355000 | 2024-08-23 1:49PM EDT | 355.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 123.93% |
| ISRG240906P00360000 | 2024-08-26 2:42PM EDT | 360.00 | 0.09 | - | 0.25 | 0.00 | - | - | 2 | 108.79% |
| ISRG240906P00365000 | 2024-08-26 10:21AM EDT | 365.00 | 0.05 | - | 0.95 | 0.00 | - | - | 5 | 128.61% |
| ISRG240906P00370000 | 2024-08-27 2:35PM EDT | 370.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 7 | 31 | 110.16% |
| ISRG240906P00380000 | 2024-08-28 11:35AM EDT | 380.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| ISRG240906P00385000 | 2024-08-28 11:35AM EDT | 385.00 | 0.05 | 0.00 | - | 0.00 | - | - | - | 50.00% |
| ISRG240906P00415000 | 2024-08-13 9:35AM EDT | 415.00 | 1.27 | 0.00 | 0.95 | 0.00 | - | 11 | 12 | 71.00% |
| ISRG240906P00420000 | 2024-08-30 10:46AM EDT | 420.00 | 0.20 | 0.00 | 0.10 | -0.35 | -63.64% | 2 | 18 | 53.13% |
| ISRG240906P00425000 | 2024-08-29 1:43PM EDT | 425.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 21 | 28 | 54.49% |
| ISRG240906P00430000 | 2024-08-30 11:16AM EDT | 430.00 | 0.10 | 0.00 | 0.95 | -0.18 | -64.29% | 1 | 6 | 58.45% |
| ISRG240906P00435000 | 2024-08-15 10:04AM EDT | 435.00 | 1.28 | 0.00 | 1.10 | 0.00 | - | 1 | 6 | 55.81% |
| ISRG240906P00440000 | 2024-08-30 11:29AM EDT | 440.00 | 0.65 | 0.05 | 1.15 | +0.20 | +44.44% | 1 | 43 | 52.44% |
| ISRG240906P00445000 | 2024-08-30 3:24PM EDT | 445.00 | 0.20 | 0.00 | 3.20 | -0.24 | -54.55% | 2 | 9 | 60.35% |
| ISRG240906P00450000 | 2024-08-29 1:28PM EDT | 450.00 | 0.24 | 0.05 | 0.35 | 0.00 | - | 8 | 74 | 39.45% |
| ISRG240906P00455000 | 2024-08-28 1:44PM EDT | 455.00 | 0.82 | 0.10 | 1.00 | 0.00 | - | 1 | 14 | 44.43% |
| ISRG240906P00460000 | 2024-08-30 10:52AM EDT | 460.00 | 0.40 | 0.00 | 0.50 | -0.10 | -20.00% | 7 | 17 | 33.79% |
| ISRG240906P00462500 | 2024-08-30 2:26PM EDT | 462.50 | 0.42 | 0.00 | 0.45 | -1.53 | -78.46% | 7 | 48 | 30.96% |
| ISRG240906P00465000 | 2024-08-30 3:45PM EDT | 465.00 | 0.44 | 0.00 | 0.45 | -0.28 | -38.89% | 98 | 111 | 28.83% |
| ISRG240906P00467500 | 2024-08-29 12:13PM EDT | 467.50 | 0.50 | 0.40 | 0.55 | -0.25 | -33.33% | 1 | 19 | 27.95% |
| ISRG240906P00470000 | 2024-08-30 3:50PM EDT | 470.00 | 0.50 | 0.35 | 0.70 | -0.69 | -57.98% | 4 | 243 | 27.32% |
| ISRG240906P00475000 | 2024-08-30 3:46PM EDT | 475.00 | 0.87 | 0.60 | 0.95 | -0.72 | -45.28% | 97 | 110 | 24.71% |
| ISRG240906P00480000 | 2024-08-30 3:25PM EDT | 480.00 | 1.45 | 1.05 | 1.65 | -1.45 | -50.00% | 53 | 24 | 23.93% |
| ISRG240906P00485000 | 2024-08-30 3:50PM EDT | 485.00 | 2.30 | 1.85 | 2.40 | -1.82 | -44.17% | 43 | 21 | 21.50% |
| ISRG240906P00490000 | 2024-08-30 3:54PM EDT | 490.00 | 3.40 | 3.30 | 3.80 | -3.49 | -50.65% | 110 | 38 | 19.92% |
| ISRG240906P00495000 | 2024-08-30 3:43PM EDT | 495.00 | 6.30 | 5.60 | 6.20 | -2.30 | -26.74% | 60 | 21 | 19.50% |
| ISRG240906P00505000 | 2024-08-30 10:20AM EDT | 505.00 | 13.90 | 12.30 | 16.90 | -10.60 | -43.27% | - | - | 37.07% |
| ISRG240906P00520000 | 2024-08-21 11:00AM EDT | 520.00 | 36.30 | 24.00 | 31.00 | 0.00 | - | - | 0 | 50.12% |
| ISRG240906P00535000 | 2024-08-28 1:59PM EDT | 535.00 | 54.40 | 39.00 | 46.40 | 0.00 | - | - | - | 67.44% |
