Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.267,91 +2.166,43 (+3,73%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:330.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00330000 | 2024-04-16 11:03AM EDT | 2024-05-17 | 52.40 | 38.10 | 40.90 | 0.00 | - | 2 | 7 | 43.86% |
| ISRG240621C00330000 | 2024-04-19 3:10PM EDT | 2024-06-21 | 43.25 | 38.90 | 44.50 | -7.64 | -15.01% | 57 | 219 | 37.58% |
| ISRG240719C00330000 | 2024-02-22 11:19AM EDT | 2024-07-19 | 69.60 | 73.50 | 76.90 | 0.00 | - | 2 | 4 | 80.09% |
| ISRG250117C00330000 | 2024-04-15 1:40PM EDT | 2025-01-17 | 80.31 | 66.20 | 68.70 | 0.00 | - | 1 | 203 | 40.50% |
| ISRG250620C00330000 | 2024-03-19 2:07PM EDT | 2025-06-20 | 100.55 | 85.20 | 92.70 | 0.00 | - | 2 | 4 | 49.26% |
| ISRG260116C00330000 | 2024-03-28 12:27PM EDT | 2026-01-16 | 123.08 | 94.50 | 97.50 | 0.00 | - | 1 | 23 | 43.10% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240426P00330000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 0.15 | 0.05 | 0.55 | -1.00 | -86.96% | 443 | 440 | 47.56% |
| ISRG240503P00330000 | 2024-04-19 3:09PM EDT | 2024-05-03 | 0.52 | 0.05 | 0.60 | -1.36 | -72.34% | 11 | 32 | 34.28% |
| ISRG240510P00330000 | 2024-04-17 2:37PM EDT | 2024-05-10 | 2.15 | 0.20 | 1.05 | 0.00 | - | 1 | 2 | 31.89% |
| ISRG240517P00330000 | 2024-04-19 3:02PM EDT | 2024-05-17 | 1.57 | 1.35 | 1.50 | -1.18 | -42.91% | 162 | 410 | 30.35% |
| ISRG240524P00330000 | 2024-04-05 12:22PM EDT | 2024-05-24 | 1.75 | 1.75 | 4.80 | -0.40 | -18.60% | 1 | 3 | 40.05% |
| ISRG240621P00330000 | 2024-04-19 11:18AM EDT | 2024-06-21 | 4.20 | 3.80 | 6.20 | -1.00 | -19.23% | 4 | 226 | 33.20% |
| ISRG240719P00330000 | 2024-04-19 11:26AM EDT | 2024-07-19 | 7.30 | 6.70 | 7.10 | +1.70 | +30.36% | 1 | 58 | 29.33% |
| ISRG241018P00330000 | 2024-04-19 11:47AM EDT | 2024-10-18 | 13.06 | 12.70 | 13.40 | +0.36 | +2.83% | 60 | 41 | 28.51% |
| ISRG250117P00330000 | 2024-04-19 12:30PM EDT | 2025-01-17 | 18.20 | 18.10 | 19.70 | -0.20 | -1.09% | 2 | 253 | 29.17% |
| ISRG250620P00330000 | 2024-04-01 11:16AM EDT | 2025-06-20 | 20.97 | 25.00 | 26.60 | 0.00 | - | 1 | 11 | 28.31% |
| ISRG260116P00330000 | 2024-04-19 1:56PM EDT | 2026-01-16 | 31.70 | 32.10 | 33.50 | +3.10 | +10.84% | 3 | 10 | 27.20% |
