Deutsche Märkte öffnen in 2 Stunden 38 Minuten
Nikkei 225
38.254,88 -19,17 (-0,05%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.560,68 -2.634,59 (-4,69%) CMC Crypto 200
1.261,42 -77,64 (-5,80%) 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:390.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503C00390000 | 2024-05-01 2:53PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.25 | +0.10 | +50.00% | 9 | 346 | 40.04% |
| ISRG240510C00390000 | 2024-05-01 3:09PM EDT | 2024-05-10 | 2.05 | 0.75 | 1.10 | +1.02 | +99.03% | 3 | 236 | 27.50% |
| ISRG240517C00390000 | 2024-05-01 3:31PM EDT | 2024-05-17 | 3.10 | 1.90 | 2.20 | +0.90 | +40.91% | 9 | 270 | 26.25% |
| ISRG240524C00390000 | 2024-05-01 3:09PM EDT | 2024-05-24 | 5.20 | 2.50 | 3.60 | +1.90 | +57.58% | 10 | 457 | 26.90% |
| ISRG240531C00390000 | 2024-04-30 11:55AM EDT | 2024-05-31 | 3.95 | 2.05 | 4.80 | 0.00 | - | 1 | 8 | 26.99% |
| ISRG240621C00390000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 9.10 | 4.70 | 7.60 | +1.42 | +18.49% | 6 | 687 | 26.44% |
| ISRG240719C00390000 | 2024-05-01 11:10AM EDT | 2024-07-19 | 12.55 | 12.10 | 13.50 | +0.35 | +2.87% | 3 | 452 | 30.33% |
| ISRG241018C00390000 | 2024-05-01 12:16PM EDT | 2024-10-18 | 25.90 | 23.90 | 25.10 | +1.90 | +7.92% | 29 | 56 | 32.33% |
| ISRG250117C00390000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 39.40 | 32.80 | 36.80 | 0.00 | - | 1 | 390 | 35.44% |
| ISRG250620C00390000 | 2024-04-19 11:52AM EDT | 2025-06-20 | 49.40 | 48.60 | 52.60 | 0.00 | - | 8 | 36 | 38.10% |
| ISRG260116C00390000 | 2024-04-25 12:37PM EDT | 2026-01-16 | 66.50 | 65.20 | 69.60 | 0.00 | - | 3 | 155 | 39.88% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503P00390000 | 2024-04-26 3:40PM EDT | 2024-05-03 | 17.80 | 13.80 | 20.00 | +3.48 | +24.30% | 10 | 40 | 67.46% |
| ISRG240517P00390000 | 2024-05-01 12:16PM EDT | 2024-05-17 | 17.00 | 15.90 | 20.00 | -1.65 | -8.85% | 47 | 216 | 23.85% |
| ISRG240621P00390000 | 2024-05-01 2:50PM EDT | 2024-06-21 | 19.80 | 22.20 | 26.00 | -1.09 | -5.22% | 48 | 375 | 26.65% |
| ISRG240719P00390000 | 2024-04-29 10:08AM EDT | 2024-07-19 | 23.90 | 25.60 | 27.50 | 0.00 | - | 1 | 107 | 23.77% |
| ISRG241018P00390000 | 2024-04-29 11:19AM EDT | 2024-10-18 | 32.30 | 32.70 | 34.20 | 0.00 | - | 5 | 54 | 23.13% |
| ISRG250117P00390000 | 2024-04-22 9:37AM EDT | 2025-01-17 | 44.85 | 39.30 | 43.90 | 0.00 | - | 1 | 131 | 26.51% |
| ISRG250620P00390000 | 2024-03-08 3:38PM EDT | 2025-06-20 | 42.78 | 44.60 | 48.80 | 0.00 | - | 10 | 11 | 24.14% |
| ISRG260116P00390000 | 2024-04-05 12:57PM EDT | 2026-01-16 | 51.70 | 53.80 | 57.20 | 0.00 | - | 1 | 18 | 24.01% |
