Deutsche Märkte öffnen in 2 Stunden 44 Minuten
Nikkei 225
38.273,87 -0,18 (-0,00%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.590,00 -2.625,87 (-4,67%) CMC Crypto 200
1.260,61 -78,46 (-5,86%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:370.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503C00370000 | 2024-05-01 1:55PM EDT | 2024-05-03 | 8.70 | 4.00 | 4.80 | +3.80 | +77.55% | 10 | 66 | 35.52% |
| ISRG240510C00370000 | 2024-05-01 1:39PM EDT | 2024-05-10 | 8.20 | 6.90 | 7.60 | -0.20 | -2.38% | 8 | 32 | 28.91% |
| ISRG240517C00370000 | 2024-05-01 12:35PM EDT | 2024-05-17 | 10.60 | 8.90 | 9.80 | +1.10 | +11.58% | 7 | 246 | 28.81% |
| ISRG240524C00370000 | 2024-05-01 11:47AM EDT | 2024-05-24 | 12.20 | 10.60 | 11.70 | -0.10 | -0.81% | 17 | 4 | 29.16% |
| ISRG240621C00370000 | 2024-04-30 11:11AM EDT | 2024-06-21 | 15.40 | 15.90 | 16.60 | 0.00 | - | 1 | 307 | 28.46% |
| ISRG240719C00370000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 26.50 | 21.80 | 22.90 | +1.90 | +7.72% | 1 | 182 | 32.04% |
| ISRG241018C00370000 | 2024-04-22 1:38PM EDT | 2024-10-18 | 35.50 | 33.70 | 35.00 | 0.00 | - | 3 | 4 | 33.88% |
| ISRG250117C00370000 | 2024-04-19 2:59PM EDT | 2025-01-17 | 43.40 | 44.20 | 49.60 | 0.00 | - | 3 | 114 | 39.13% |
| ISRG250620C00370000 | 2024-04-17 12:16PM EDT | 2025-06-20 | 63.30 | 58.80 | 62.50 | 0.00 | - | 1 | 7 | 39.35% |
| ISRG260116C00370000 | 2024-04-22 12:19PM EDT | 2026-01-16 | 75.70 | 75.00 | 79.70 | 0.00 | - | 1 | 30 | 41.21% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503P00370000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 1.30 | 2.00 | 2.50 | -1.45 | -52.73% | 15 | 91 | 29.96% |
| ISRG240510P00370000 | 2024-05-01 2:58PM EDT | 2024-05-10 | 2.70 | 4.50 | 5.10 | -2.10 | -43.75% | 7 | 25 | 25.45% |
| ISRG240517P00370000 | 2024-05-01 3:01PM EDT | 2024-05-17 | 3.70 | 6.20 | 6.80 | -3.14 | -45.91% | 5 | 639 | 24.60% |
| ISRG240524P00370000 | 2024-05-01 3:31PM EDT | 2024-05-24 | 6.00 | 7.40 | 8.50 | -1.10 | -15.49% | 16 | 12 | 25.12% |
| ISRG240531P00370000 | 2024-05-01 12:21PM EDT | 2024-05-31 | 8.00 | 8.00 | 9.20 | -2.64 | -24.81% | 2 | 5 | 23.65% |
| ISRG240621P00370000 | 2024-05-01 2:53PM EDT | 2024-06-21 | 9.00 | 11.40 | 11.90 | -2.55 | -22.08% | 7 | 876 | 23.04% |
| ISRG240719P00370000 | 2024-05-01 1:44PM EDT | 2024-07-19 | 13.60 | 15.30 | 16.30 | -1.83 | -11.86% | 13 | 137 | 24.92% |
| ISRG241018P00370000 | 2024-05-01 11:37AM EDT | 2024-10-18 | 23.60 | 22.50 | 23.90 | -1.40 | -5.60% | 1 | 9 | 24.54% |
| ISRG250117P00370000 | 2024-04-30 12:49PM EDT | 2025-01-17 | 30.30 | 29.60 | 34.00 | 0.00 | - | 46 | 241 | 27.93% |
| ISRG250620P00370000 | 2024-04-15 3:43PM EDT | 2025-06-20 | 40.30 | 36.70 | 42.90 | 0.00 | - | 2 | 3 | 27.85% |
| ISRG260116P00370000 | 2024-04-30 9:59AM EDT | 2026-01-16 | 45.20 | 43.80 | 49.80 | 0.00 | - | 13 | 16 | 26.31% |
