Deutsche Märkte schließen in 2 Stunden 29 Minuten
DAX
17.963,66 +31,49 (+0,18%) Euro Stoxx 50
4.911,36 -9,86 (-0,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.310,20 -0,80 (-0,03%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
54.714,13 +584,40 (+1,08%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:400.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503C00400000 | 2024-05-01 9:32AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 25.00% |
| ISRG240510C00400000 | 2024-04-30 3:24PM EDT | 2024-05-10 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 89 | 12.50% |
| ISRG240517C00400000 | 2024-05-01 3:32PM EDT | 2024-05-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 443 | 6.25% |
| ISRG240524C00400000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| ISRG240531C00400000 | 2024-04-30 1:10PM EDT | 2024-05-31 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| ISRG240607C00400000 | 2024-04-26 11:59AM EDT | 2024-06-07 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ISRG240621C00400000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 21 | 486 | 3.13% |
| ISRG240719C00400000 | 2024-05-01 3:17PM EDT | 2024-07-19 | 11.66 | 0.00 | 0.00 | 0.00 | - | 116 | 276 | 3.13% |
| ISRG241018C00400000 | 2024-05-01 1:06PM EDT | 2024-10-18 | 21.10 | 0.00 | 0.00 | 0.00 | - | 39 | 82 | 3.13% |
| ISRG250117C00400000 | 2024-05-01 2:53PM EDT | 2025-01-17 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 407 | 1.56% |
| ISRG250620C00400000 | 2024-04-03 3:02PM EDT | 2025-06-20 | 57.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| ISRG260116C00400000 | 2024-04-22 11:02AM EDT | 2026-01-16 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240503P00400000 | 2024-04-01 9:48AM EDT | 2024-05-03 | 17.00 | 27.70 | 32.50 | 0.00 | - | - | 1 | 90.70% |
| ISRG240510P00400000 | 2024-04-26 9:48AM EDT | 2024-05-10 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ISRG240517P00400000 | 2024-05-01 12:22PM EDT | 2024-05-17 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| ISRG240607P00400000 | 2024-04-26 9:40AM EDT | 2024-06-07 | 28.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ISRG240621P00400000 | 2024-04-29 10:08AM EDT | 2024-06-21 | 27.82 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| ISRG240719P00400000 | 2024-05-01 1:14PM EDT | 2024-07-19 | 32.94 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| ISRG241018P00400000 | 2024-04-24 12:29PM EDT | 2024-10-18 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ISRG250117P00400000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| ISRG250620P00400000 | 2024-04-01 1:43PM EDT | 2025-06-20 | 46.90 | 49.30 | 50.90 | 0.00 | - | 1 | 23 | 21.36% |
| ISRG260116P00400000 | 2024-04-24 12:59PM EDT | 2026-01-16 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
