Deutsche Märkte schließen in 2 Stunden 58 Minuten
DAX
17.950,49 +18,32 (+0,10%) Euro Stoxx 50
4.907,38 -13,84 (-0,28%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.310,40 -0,60 (-0,03%) EUR/USD
1,0699 -0,0019 (-0,18%) Bitcoin EUR
54.925,74 +720,46 (+1,33%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:350.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503C00350000 | 2024-04-19 3:34PM EDT | 2024-05-03 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG240510C00350000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG240517C00350000 | 2024-04-29 3:23PM EDT | 2024-05-17 | 25.58 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| ISRG240524C00350000 | 2024-04-24 1:45PM EDT | 2024-05-24 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG240621C00350000 | 2024-05-01 1:45PM EDT | 2024-06-21 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,065 | 0.00% |
| ISRG240719C00350000 | 2024-04-29 12:56PM EDT | 2024-07-19 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| ISRG241018C00350000 | 2024-05-01 10:37AM EDT | 2024-10-18 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ISRG250117C00350000 | 2024-04-26 1:10PM EDT | 2025-01-17 | 60.53 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 0.00% |
| ISRG250620C00350000 | 2024-03-19 10:41AM EDT | 2025-06-20 | 85.00 | 73.30 | 79.70 | 0.00 | - | 1 | 1 | 44.92% |
| ISRG260116C00350000 | 2024-04-30 1:23PM EDT | 2026-01-16 | 88.13 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503P00350000 | 2024-04-30 11:28AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 96 | 12.50% |
| ISRG240510P00350000 | 2024-05-01 10:49AM EDT | 2024-05-10 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| ISRG240517P00350000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 22 | 637 | 6.25% |
| ISRG240524P00350000 | 2024-05-01 1:44PM EDT | 2024-05-24 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 6.25% |
| ISRG240531P00350000 | 2024-04-30 3:11PM EDT | 2024-05-31 | 2.63 | 0.00 | 0.00 | 0.00 | - | 290 | 295 | 6.25% |
| ISRG240621P00350000 | 2024-05-01 11:39AM EDT | 2024-06-21 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 623 | 3.13% |
| ISRG240719P00350000 | 2024-05-01 1:14PM EDT | 2024-07-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 3.13% |
| ISRG241018P00350000 | 2024-04-29 1:35PM EDT | 2024-10-18 | 14.86 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 1.56% |
| ISRG250117P00350000 | 2024-04-25 10:33AM EDT | 2025-01-17 | 23.80 | 0.00 | 0.00 | 0.00 | - | 9 | 734 | 1.56% |
| ISRG250620P00350000 | 2024-03-28 12:12PM EDT | 2025-06-20 | 25.70 | 25.80 | 28.80 | 0.00 | - | 5 | 5 | 25.30% |
| ISRG260116P00350000 | 2024-04-23 3:39PM EDT | 2026-01-16 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.78% |
