Deutsche Märkte öffnen in 5 Stunden 44 Minuten
Nikkei 225
38.787,38 0,00 (0,00%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Bitcoin EUR
60.897,96 -709,66 (-1,15%) CMC Crypto 200
1.353,73 -20,11 (-1,46%) Nasdaq Compositive
16.685,97 -12,33 (-0,07%) S&P 500
5.303,27 +6,17 (+0,12%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:380.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524C00380000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 18.45 | 19.00 | 20.90 | 0.00 | - | 6 | 11 | 45.73% |
| ISRG240531C00380000 | 2024-05-17 10:43AM EDT | 2024-05-31 | 18.10 | 20.00 | 23.10 | -2.00 | -9.95% | 1 | 57 | 40.05% |
| ISRG240607C00380000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 17.20 | 21.30 | 25.50 | +5.80 | +50.88% | 2 | 7 | 39.92% |
| ISRG240621C00380000 | 2024-05-15 3:09PM EDT | 2024-06-21 | 25.12 | 24.20 | 25.10 | 0.00 | - | 13 | 620 | 29.29% |
| ISRG240628C00380000 | 2024-05-14 10:55AM EDT | 2024-06-28 | 15.53 | 25.10 | 26.40 | +15.53 | - | 1 | 1 | 29.51% |
| ISRG240719C00380000 | 2024-05-16 2:59PM EDT | 2024-07-19 | 30.60 | 30.30 | 34.50 | 0.00 | - | 5 | 288 | 37.71% |
| ISRG241018C00380000 | 2024-05-17 10:12AM EDT | 2024-10-18 | 42.00 | 43.30 | 44.10 | -2.02 | -4.59% | 3 | 162 | 33.84% |
| ISRG250117C00380000 | 2024-05-15 10:58AM EDT | 2025-01-17 | 53.00 | 54.90 | 58.90 | 0.00 | - | 3 | 91 | 38.75% |
| ISRG250321C00380000 | 2024-05-16 12:08PM EDT | 2025-03-21 | 62.61 | 61.20 | 63.40 | +62.61 | +22.29% | 1 | 2 | 37.77% |
| ISRG250620C00380000 | 2024-05-17 1:29PM EDT | 2025-06-20 | 69.20 | 69.80 | 72.60 | +8.69 | +14.36% | 1 | 5 | 38.99% |
| ISRG260116C00380000 | 2024-05-17 2:57PM EDT | 2026-01-16 | 89.10 | 86.50 | 89.60 | +6.90 | +8.39% | 1 | 32 | 40.29% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240524P00380000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.42 | 0.35 | 0.50 | -0.23 | -35.38% | 2 | 23 | 29.61% |
| ISRG240531P00380000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 0.95 | 0.85 | 1.15 | -0.50 | -34.48% | 53 | 33 | 24.09% |
| ISRG240607P00380000 | 2024-05-17 3:16PM EDT | 2024-06-07 | 1.82 | 1.75 | 2.05 | -0.62 | -25.41% | 5 | 94 | 23.33% |
| ISRG240614P00380000 | 2024-05-17 12:33PM EDT | 2024-06-14 | 3.42 | 2.70 | 3.10 | +3.42 | - | 1 | 6 | 23.54% |
| ISRG240621P00380000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 3.80 | 3.60 | 3.90 | -0.40 | -9.52% | 27 | 243 | 23.13% |
| ISRG240628P00380000 | 2024-05-17 3:31PM EDT | 2024-06-28 | 7.84 | 4.30 | 4.90 | +2.94 | +60.00% | 1 | 5 | 23.43% |
| ISRG240719P00380000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 8.46 | 7.00 | 10.20 | -0.44 | -4.94% | 19 | 173 | 28.48% |
| ISRG241018P00380000 | 2024-05-17 12:42PM EDT | 2024-10-18 | 17.30 | 16.10 | 16.60 | +0.30 | +1.76% | 3 | 330 | 24.86% |
| ISRG250117P00380000 | 2024-05-17 10:28AM EDT | 2025-01-17 | 24.96 | 23.40 | 24.20 | +0.36 | +1.46% | 2 | 143 | 25.90% |
| ISRG250620P00380000 | 2024-05-15 1:10PM EDT | 2025-06-20 | 32.70 | 31.30 | 34.10 | 0.00 | - | 5 | 15 | 26.55% |
| ISRG260116P00380000 | 2024-05-15 1:59PM EDT | 2026-01-16 | 40.90 | 37.00 | 41.50 | 0.00 | - | 1 | 51 | 25.27% |
