Deutsche Märkte öffnen in 6 Stunden 3 Minuten
Nikkei 225
38.115,00 -159,05 (-0,42%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.773,20 -2.369,61 (-4,22%) CMC Crypto 200
1.268,97 -70,09 (-5,24%) 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:380.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503C00380000 | 2024-05-01 3:41PM EDT | 2024-05-03 | 1.20 | 0.55 | 0.85 | 0.00 | - | 21 | 117 | 32.11% |
| ISRG240510C00380000 | 2024-04-30 2:55PM EDT | 2024-05-10 | 3.24 | 2.70 | 3.10 | 0.00 | - | 9 | 15 | 27.25% |
| ISRG240517C00380000 | 2024-05-01 12:39PM EDT | 2024-05-17 | 7.40 | 4.50 | 4.90 | +2.20 | +42.31% | 3 | 379 | 26.78% |
| ISRG240524C00380000 | 2024-05-01 3:09PM EDT | 2024-05-24 | 9.50 | 5.50 | 6.80 | -0.10 | -1.04% | 5 | 3 | 27.71% |
| ISRG240531C00380000 | 2024-04-24 11:49AM EDT | 2024-05-31 | 10.30 | 4.20 | 8.20 | 0.00 | - | 32 | 37 | 27.67% |
| ISRG240621C00380000 | 2024-05-01 3:09PM EDT | 2024-06-21 | 14.80 | 10.90 | 11.50 | +2.90 | +24.37% | 14 | 573 | 27.30% |
| ISRG240719C00380000 | 2024-04-30 2:30PM EDT | 2024-07-19 | 17.21 | 16.80 | 17.50 | 0.00 | - | 4 | 228 | 30.69% |
| ISRG241018C00380000 | 2024-05-01 10:18AM EDT | 2024-10-18 | 28.40 | 26.90 | 29.70 | -1.02 | -3.47% | 1 | 232 | 32.98% |
| ISRG250117C00380000 | 2024-04-26 12:19PM EDT | 2025-01-17 | 42.40 | 39.90 | 41.60 | 0.00 | - | 9 | 89 | 36.12% |
| ISRG250620C00380000 | 2024-04-12 11:31AM EDT | 2025-06-20 | 69.90 | 53.80 | 57.10 | 0.00 | - | 1 | 4 | 38.51% |
| ISRG260116C00380000 | 2024-04-25 3:03PM EDT | 2026-01-16 | 73.90 | 70.40 | 75.00 | 0.00 | - | 3 | 33 | 40.77% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503P00380000 | 2024-05-01 3:08PM EDT | 2024-05-03 | 3.51 | 7.50 | 10.00 | -3.49 | -49.86% | 20 | 56 | 42.70% |
| ISRG240510P00380000 | 2024-05-01 2:58PM EDT | 2024-05-10 | 6.14 | 10.40 | 10.90 | -4.11 | -40.10% | 22 | 67 | 24.79% |
| ISRG240517P00380000 | 2024-05-01 3:24PM EDT | 2024-05-17 | 8.30 | 11.50 | 12.20 | -3.30 | -28.45% | 1 | 123 | 23.30% |
| ISRG240524P00380000 | 2024-05-01 2:19PM EDT | 2024-05-24 | 9.00 | 12.40 | 13.90 | -3.75 | -29.41% | 2 | 2 | 24.34% |
| ISRG240531P00380000 | 2024-04-19 2:39PM EDT | 2024-05-31 | 20.80 | 13.20 | 14.80 | 0.00 | - | 2 | 5 | 23.54% |
| ISRG240621P00380000 | 2024-05-01 3:09PM EDT | 2024-06-21 | 13.00 | 16.40 | 17.00 | -3.05 | -19.00% | 19 | 162 | 22.16% |
| ISRG240719P00380000 | 2024-05-01 10:55AM EDT | 2024-07-19 | 21.50 | 20.50 | 21.20 | +1.20 | +5.91% | 6 | 112 | 23.99% |
| ISRG241018P00380000 | 2024-05-01 11:38AM EDT | 2024-10-18 | 28.40 | 27.20 | 31.50 | -0.60 | -2.07% | 1 | 397 | 26.58% |
| ISRG250117P00380000 | 2024-04-23 10:05AM EDT | 2025-01-17 | 35.39 | 34.30 | 38.60 | 0.00 | - | 7 | 126 | 27.12% |
| ISRG250620P00380000 | 2024-03-28 10:18AM EDT | 2025-06-20 | 35.63 | 39.80 | 41.30 | 0.00 | - | 1 | 3 | 23.22% |
| ISRG260116P00380000 | 2024-04-24 12:59PM EDT | 2026-01-16 | 49.40 | 48.80 | 52.30 | 0.00 | - | 2 | 48 | 24.61% |
