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
61.920,73 -611,38 (-0,98%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:350.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240621C00350000 | 2024-06-14 3:32PM EDT | 2024-06-21 | 75.55 | 72.10 | 76.90 | +4.05 | +5.66% | 7 | 960 | 88.82% |
| ISRG240628C00350000 | 2024-06-06 10:38AM EDT | 2024-06-28 | 64.75 | 72.50 | 79.70 | 0.00 | - | - | 22 | 50.00% |
| ISRG240712C00350000 | 2024-06-06 9:48AM EDT | 2024-07-12 | 60.58 | 73.30 | 81.00 | 0.00 | - | - | 1 | 66.49% |
| ISRG240719C00350000 | 2024-06-12 1:26PM EDT | 2024-07-19 | 79.90 | 74.10 | 81.00 | 0.00 | - | 1 | 44 | 59.47% |
| ISRG241018C00350000 | 2024-06-12 10:08AM EDT | 2024-10-18 | 87.00 | 81.80 | 88.00 | 0.00 | - | 1 | 8 | 43.05% |
| ISRG250117C00350000 | 2024-06-12 10:24AM EDT | 2025-01-17 | 95.50 | 93.40 | 97.70 | 0.00 | - | 3 | 348 | 43.17% |
| ISRG250620C00350000 | 2024-06-07 10:21AM EDT | 2025-06-20 | 104.70 | 104.00 | 111.10 | 0.00 | - | 1 | 6 | 43.05% |
| ISRG260116C00350000 | 2024-06-10 3:43PM EDT | 2026-01-16 | 120.12 | 120.00 | 128.00 | 0.00 | - | 10 | 33 | 44.11% |
| ISRG261218C00350000 | 2024-06-05 1:28PM EDT | 2026-12-18 | 137.68 | 139.50 | 148.00 | 0.00 | - | - | 1 | 44.15% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240621P00350000 | 2024-06-14 1:56PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.20 | -0.02 | -13.33% | 1 | 767 | 61.82% |
| ISRG240628P00350000 | 2024-06-10 11:18AM EDT | 2024-06-28 | 0.60 | 0.00 | 0.25 | 0.00 | - | 6 | 10 | 48.15% |
| ISRG240719P00350000 | 2024-06-14 1:01PM EDT | 2024-07-19 | 0.97 | 0.45 | 0.95 | +0.06 | +6.59% | 6 | 141 | 38.40% |
| ISRG241018P00350000 | 2024-06-12 1:57PM EDT | 2024-10-18 | 4.30 | 3.50 | 3.90 | +0.60 | +16.22% | 2 | 125 | 28.63% |
| ISRG250117P00350000 | 2024-06-05 3:50PM EDT | 2025-01-17 | 9.80 | 7.20 | 8.30 | 0.00 | - | 1 | 744 | 28.11% |
| ISRG250321P00350000 | 2024-06-12 11:48AM EDT | 2025-03-21 | 10.90 | 7.10 | 11.80 | 0.00 | - | 1 | 11 | 28.47% |
| ISRG250620P00350000 | 2024-06-05 3:15PM EDT | 2025-06-20 | 18.20 | 11.30 | 16.50 | 0.00 | - | 50 | 55 | 28.72% |
| ISRG260116P00350000 | 2024-06-07 9:57AM EDT | 2026-01-16 | 24.55 | 21.90 | 23.90 | 0.00 | - | 1 | 17 | 27.62% |
| ISRG261218P00350000 | 2024-06-13 11:12AM EDT | 2026-12-18 | 32.00 | 27.90 | 34.00 | 0.00 | - | 25 | 25 | 26.79% |
