Deutsche Märkte schließen in 2 Stunden 36 Minuten
DAX
15.112,04 -15,64 (-0,10%) Euro Stoxx 50
4.159,23 -5,39 (-0,13%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Gold
1.967,10 +13,30 (+0,68%) EUR/USD
1,0835 +0,0032 (+0,2926%) BTC-EUR
24.935,93 -671,33 (-2,62%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230616C00125000 | 2022-07-25 2:48PM EDT | 125.00 | 101.20 | 116.70 | 120.40 | 0.00 | - | - | 1 | 0.00% |
| ISRG230616C00170000 | 2022-08-02 1:30PM EDT | 170.00 | 85.00 | 78.30 | 83.30 | 0.00 | - | 1 | 19 | 47.68% |
| ISRG230616C00180000 | 2022-07-27 11:54AM EDT | 180.00 | 61.00 | 71.50 | 76.20 | 0.00 | - | - | 1 | 61.31% |
| ISRG230616C00185000 | 2022-08-04 3:12PM EDT | 185.00 | 73.88 | 68.60 | 70.10 | 0.00 | - | - | 4 | 51.87% |
| ISRG230616C00190000 | 2022-08-08 11:31AM EDT | 190.00 | 70.39 | 63.20 | 67.40 | 0.00 | - | 1 | 2 | 59.06% |
| ISRG230616C00195000 | 2022-07-22 10:04AM EDT | 195.00 | 44.97 | 59.30 | 63.80 | 0.00 | - | - | 36 | 51.70% |
| ISRG230616C00200000 | 2022-08-08 11:31AM EDT | 200.00 | 63.23 | 57.20 | 61.40 | 0.00 | - | - | 33 | 58.21% |
| ISRG230616C00210000 | 2022-08-01 9:49AM EDT | 210.00 | 45.04 | 51.10 | 55.00 | 0.00 | - | - | 5 | 61.35% |
| ISRG230616C00220000 | 2022-08-11 9:39AM EDT | 220.00 | 46.46 | 44.30 | 48.60 | -3.54 | -7.08% | 1 | 11 | 61.35% |
| ISRG230616C00230000 | 2022-08-10 11:51AM EDT | 230.00 | 41.00 | 39.80 | 41.40 | +5.00 | +13.89% | 1 | 396 | 61.73% |
| ISRG230616C00240000 | 2022-08-02 2:24PM EDT | 240.00 | 38.10 | 33.80 | 36.20 | 0.00 | - | 1 | 732 | 61.30% |
| ISRG230616C00250000 | 2022-08-09 10:39AM EDT | 250.00 | 30.87 | 28.30 | 30.60 | 0.00 | - | 1 | 322 | 59.79% |
| ISRG230616C00260000 | 2022-08-09 3:58PM EDT | 260.00 | 23.89 | 23.60 | 27.10 | 0.00 | - | 6 | 47 | 60.23% |
| ISRG230616C00270000 | 2022-08-10 12:35PM EDT | 270.00 | 22.50 | 21.60 | 23.00 | +0.70 | +3.21% | 1 | 8 | 61.77% |
| ISRG230616C00280000 | 2022-08-09 3:17PM EDT | 280.00 | 17.10 | 17.40 | 19.60 | 0.00 | - | 22 | 49 | 60.72% |
| ISRG230616C00290000 | 2022-08-05 11:33AM EDT | 290.00 | 16.10 | 14.70 | 16.50 | 0.00 | - | 21 | 45 | 60.63% |
| ISRG230616C00300000 | 2022-08-10 12:34PM EDT | 300.00 | 13.70 | 12.20 | 13.90 | +1.80 | +15.13% | 1 | 39 | 60.43% |
| ISRG230616C00310000 | 2022-08-09 11:30AM EDT | 310.00 | 11.30 | 9.60 | 11.70 | 0.00 | - | 4 | 10 | 59.70% |
| ISRG230616C00320000 | 2022-08-02 9:30AM EDT | 320.00 | 8.90 | 8.10 | 9.90 | 0.00 | - | 2 | 6 | 60.03% |
| ISRG230616C00330000 | 2022-08-03 10:35AM EDT | 330.00 | 8.00 | 5.70 | 10.70 | 0.00 | - | 1 | 8 | 62.07% |
| ISRG230616C00340000 | 2022-08-11 2:38PM EDT | 340.00 | 6.40 | 5.90 | 6.80 | +0.60 | +10.34% | 5 | 785 | 60.45% |
| ISRG230616C00360000 | 2022-08-10 12:34PM EDT | 360.00 | 4.60 | 4.40 | 5.00 | +0.10 | +2.22% | 1 | 3 | 61.73% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230616P00095000 | 2022-08-11 2:15PM EDT | 95.00 | 1.35 | 0.30 | 1.40 | +0.05 | +3.85% | 4 | 15 | 109.03% |
| ISRG230616P00100000 | 2022-08-05 2:41PM EDT | 100.00 | 1.65 | 0.35 | 3.00 | 0.00 | - | - | 17 | 117.63% |
| ISRG230616P00105000 | 2022-08-03 12:38PM EDT | 105.00 | 1.70 | 0.50 | 3.20 | 0.00 | - | - | 11 | 114.33% |
| ISRG230616P00110000 | 2022-08-04 2:56PM EDT | 110.00 | 1.90 | 0.70 | 3.60 | 0.00 | - | 96 | 60 | 112.45% |
| ISRG230616P00115000 | 2022-08-04 2:59PM EDT | 115.00 | 2.10 | 0.90 | 3.90 | 0.00 | - | - | 9 | 109.77% |
| ISRG230616P00120000 | 2022-08-05 2:41PM EDT | 120.00 | 2.92 | 1.15 | 4.30 | 0.00 | - | - | 2 | 107.69% |
| ISRG230616P00125000 | 2022-07-01 10:29AM EDT | 125.00 | 6.40 | 2.60 | 3.20 | 0.00 | - | - | 1 | 104.11% |
| ISRG230616P00130000 | 2022-07-07 11:10AM EDT | 130.00 | 6.40 | 3.10 | 3.70 | 0.00 | - | - | 2 | 103.15% |
| ISRG230616P00135000 | 2022-08-10 2:09PM EDT | 135.00 | 3.60 | 3.70 | 4.00 | -2.50 | -40.98% | - | 318 | 101.45% |
| ISRG230616P00140000 | 2022-07-27 10:19AM EDT | 140.00 | 5.70 | 4.20 | 4.50 | 0.00 | - | - | 3 | 99.85% |
| ISRG230616P00145000 | 2022-08-01 2:04PM EDT | 145.00 | 6.00 | 4.80 | 5.10 | 0.00 | - | - | 6 | 98.61% |
| ISRG230616P00150000 | 2022-08-01 2:04PM EDT | 150.00 | 6.80 | 5.40 | 6.00 | 0.00 | - | - | 13 | 97.88% |
| ISRG230616P00155000 | 2022-08-01 2:04PM EDT | 155.00 | 7.60 | 6.10 | 6.50 | 0.00 | - | - | 4 | 96.08% |
| ISRG230616P00160000 | 2022-07-25 10:37AM EDT | 160.00 | 9.00 | 6.80 | 7.40 | 0.00 | - | - | 13 | 95.01% |
| ISRG230616P00165000 | 2022-08-02 10:21AM EDT | 165.00 | 8.10 | 7.60 | 9.60 | 0.00 | - | 1 | 6 | 96.61% |
| ISRG230616P00170000 | 2022-08-08 12:04PM EDT | 170.00 | 8.10 | 8.50 | 9.20 | 0.00 | - | 1 | 49 | 92.71% |
| ISRG230616P00175000 | 2022-08-04 1:13PM EDT | 175.00 | 9.64 | 9.50 | 10.90 | 0.00 | - | - | 3 | 92.96% |
| ISRG230616P00180000 | 2022-08-10 2:06PM EDT | 180.00 | 10.40 | 10.50 | 11.50 | +0.40 | +4.00% | 1 | 10 | 90.90% |
| ISRG230616P00185000 | 2022-08-09 11:33AM EDT | 185.00 | 11.61 | 11.70 | 12.30 | 0.00 | - | 4 | 124 | 89.37% |
| ISRG230616P00190000 | 2022-08-03 1:24PM EDT | 190.00 | 12.50 | 13.00 | 14.00 | 0.00 | - | 2 | 21 | 89.22% |
| ISRG230616P00195000 | 2022-08-10 2:03PM EDT | 195.00 | 14.00 | 14.30 | 14.60 | -0.10 | -0.71% | 1 | 120 | 87.12% |
| ISRG230616P00200000 | 2022-08-10 2:03PM EDT | 200.00 | 15.40 | 15.70 | 17.00 | +0.50 | +3.36% | 1 | 90 | 87.59% |
| ISRG230616P00210000 | 2022-08-10 2:03PM EDT | 210.00 | 18.50 | 18.90 | 20.10 | 0.00 | - | - | 22 | 85.83% |
| ISRG230616P00220000 | 2022-08-11 2:02PM EDT | 220.00 | 22.80 | 22.40 | 23.70 | +0.87 | +3.97% | 102 | 427 | 84.19% |
| ISRG230616P00230000 | 2022-08-11 12:23PM EDT | 230.00 | 27.08 | 26.80 | 27.90 | +1.78 | +7.04% | 1 | 8 | 83.43% |
| ISRG230616P00240000 | 2022-08-11 12:23PM EDT | 240.00 | 31.63 | 31.40 | 32.10 | +1.43 | +4.74% | 1 | 69 | 81.99% |
| ISRG230616P00250000 | 2022-08-10 1:29PM EDT | 250.00 | 35.60 | 36.70 | 37.50 | -0.80 | -2.20% | 1 | 53 | 81.76% |
| ISRG230616P00270000 | 2022-07-25 9:55AM EDT | 270.00 | 60.00 | 47.10 | 49.90 | 0.00 | - | - | 0 | 80.28% |
| ISRG230616P00280000 | 2022-07-14 2:53PM EDT | 280.00 | 80.35 | 52.20 | 56.90 | 0.00 | - | - | 7 | 79.11% |
| ISRG230616P00290000 | 2022-08-04 2:17PM EDT | 290.00 | 58.50 | 61.50 | 66.40 | 0.00 | - | - | 1 | 84.34% |
| ISRG230616P00300000 | 2022-08-02 10:16AM EDT | 300.00 | 68.50 | 68.70 | 71.90 | 0.00 | - | 1 | 7 | 82.45% |
| ISRG230616P00340000 | 2022-08-05 10:16AM EDT | 340.00 | 100.80 | 103.50 | 106.30 | 0.00 | - | - | 1 | 89.96% |
