Italia markets closed
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
58.834,35 -316,56 (-0,54%) CMC Crypto 200
1.364,71 +52,09 (+3,97%)
Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517C00045000 | 2024-05-01 2:55PM EDT | 45.00 | 40.80 | 37.90 | 42.50 | 0.00 | - | 100 | 50 | 165.23% |
| EW240517C00047500 | 2024-05-01 2:53PM EDT | 47.50 | 38.20 | 35.70 | 40.00 | 0.00 | - | - | 0 | 175.00% |
| EW240517C00055000 | 2024-01-05 10:56AM EDT | 55.00 | 19.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 226.95% |
| EW240517C00057500 | 2023-11-13 11:15AM EDT | 57.50 | 11.30 | 18.90 | 20.80 | 0.00 | - | - | 25 | 0.00% |
| EW240517C00060000 | 2023-12-12 1:58PM EDT | 60.00 | 14.70 | 16.10 | 18.30 | 0.00 | - | 1 | 86 | 0.00% |
| EW240517C00062500 | 2024-04-26 9:31AM EDT | 62.50 | 24.68 | 20.80 | 24.80 | 0.00 | - | 1 | 121 | 97.46% |
| EW240517C00065000 | 2024-01-18 10:59AM EDT | 65.00 | 12.10 | 20.10 | 24.50 | 0.00 | - | 6 | 204 | 164.75% |
| EW240517C00067500 | 2024-05-03 2:48PM EDT | 67.50 | 18.20 | 15.30 | 20.00 | 0.00 | - | 8 | 290 | 61.72% |
| EW240517C00070000 | 2024-04-25 3:26PM EDT | 70.00 | 18.38 | 12.90 | 17.50 | 0.00 | - | 1 | 130 | 58.98% |
| EW240517C00072500 | 2024-04-26 9:31AM EDT | 72.50 | 14.80 | 10.60 | 15.00 | 0.00 | - | 1 | 65 | 56.84% |
| EW240517C00075000 | 2024-05-06 12:53PM EDT | 75.00 | 10.50 | 8.20 | 12.10 | -0.82 | -7.24% | 1 | 274 | 98.49% |
| EW240517C00077500 | 2024-05-03 9:44AM EDT | 77.50 | 8.65 | 5.80 | 9.60 | 0.00 | - | 6 | 142 | 83.42% |
| EW240517C00080000 | 2024-05-03 3:58PM EDT | 80.00 | 5.60 | 3.10 | 7.50 | 0.00 | - | 3 | 237 | 75.54% |
| EW240517C00082500 | 2024-04-30 12:55PM EDT | 82.50 | 3.20 | 3.10 | 4.30 | 0.00 | - | 2 | 244 | 46.48% |
| EW240517C00085000 | 2024-05-06 3:15PM EDT | 85.00 | 1.45 | 1.40 | 1.65 | -0.57 | -28.22% | 11 | 422 | 26.07% |
| EW240517C00087500 | 2024-05-06 2:15PM EDT | 87.50 | 0.55 | 0.45 | 0.65 | -0.20 | -26.67% | 8 | 1,186 | 25.15% |
| EW240517C00090000 | 2024-05-06 1:16PM EDT | 90.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 14 | 2,359 | 24.81% |
| EW240517C00092500 | 2024-05-06 2:33PM EDT | 92.50 | 0.10 | 0.00 | 0.25 | -0.04 | -28.57% | 8 | 1,451 | 35.06% |
| EW240517C00095000 | 2024-05-06 3:09PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5,532 | 58.84% |
| EW240517C00097500 | 2024-04-29 10:16AM EDT | 97.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 7 | 1,253 | 55.62% |
| EW240517C00100000 | 2024-05-06 3:26PM EDT | 100.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 1,591 | 42.97% |
| EW240517C00105000 | 2024-04-26 10:39AM EDT | 105.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 4,175 | 53.52% |
| EW240517C00110000 | 2024-04-25 3:23PM EDT | 110.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 211 | 77.05% |
| EW240517C00115000 | 2024-04-25 3:59PM EDT | 115.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 53 | 45 | 99.51% |
| EW240517C00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 35 | 108.69% |
| EW240517C00125000 | 2024-04-15 10:53AM EDT | 125.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 22 | 118.65% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517P00032500 | 2023-12-12 4:52PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 292.77% |
| EW240517P00035000 | 2023-10-26 3:56PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 272.07% |
| EW240517P00037500 | 2023-09-19 1:54PM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 252.93% |
| EW240517P00040000 | 2024-03-06 10:57AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| EW240517P00042500 | 2024-01-05 11:14AM EDT | 42.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 218.16% |
| EW240517P00047500 | 2023-11-28 11:01AM EDT | 47.50 | 0.62 | 0.00 | 0.75 | 0.00 | - | 10 | 1,003 | 187.30% |
| EW240517P00050000 | 2023-12-20 10:53AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1,732 | 173.05% |
| EW240517P00055000 | 2024-04-15 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 1,300 | 141.99% |
| EW240517P00057500 | 2024-02-08 3:52PM EDT | 57.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 114 | 166.11% |
| EW240517P00060000 | 2024-03-26 2:16PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 231 | 121.39% |
| EW240517P00062500 | 2024-03-22 11:44AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 109.57% |
| EW240517P00065000 | 2024-05-02 2:36PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 133 | 98.14% |
| EW240517P00067500 | 2024-04-25 3:13PM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 101 | 86.91% |
| EW240517P00070000 | 2024-04-25 3:16PM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 149 | 55.27% |
| EW240517P00072500 | 2024-05-06 9:41AM EDT | 72.50 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 4 | 112 | 65.14% |
| EW240517P00075000 | 2024-05-06 12:11PM EDT | 75.00 | 0.15 | 0.00 | 0.80 | +0.06 | +66.67% | 2 | 111 | 55.37% |
| EW240517P00077500 | 2024-05-03 12:42PM EDT | 77.50 | 0.17 | 0.05 | 0.75 | 0.00 | - | 1 | 4,648 | 54.74% |
| EW240517P00080000 | 2024-05-06 3:31PM EDT | 80.00 | 0.18 | 0.10 | 0.25 | -0.02 | -10.00% | 8 | 5,835 | 28.76% |
| EW240517P00082500 | 2024-05-06 3:31PM EDT | 82.50 | 0.45 | 0.35 | 0.55 | +0.02 | +4.35% | 10 | 421 | 24.81% |
| EW240517P00085000 | 2024-05-06 3:30PM EDT | 85.00 | 1.30 | 1.15 | 1.30 | +0.13 | +11.11% | 8 | 1,685 | 21.85% |
| EW240517P00087500 | 2024-05-03 12:42PM EDT | 87.50 | 2.43 | 2.15 | 3.10 | 0.00 | - | 2 | 3,877 | 25.93% |
| EW240517P00090000 | 2024-05-06 9:32AM EDT | 90.00 | 4.00 | 2.90 | 7.10 | -0.59 | -12.85% | 20 | 2,487 | 66.31% |
| EW240517P00092500 | 2024-04-30 3:51PM EDT | 92.50 | 7.48 | 5.30 | 9.30 | 0.00 | - | 16 | 223 | 73.19% |
| EW240517P00095000 | 2024-04-29 2:27PM EDT | 95.00 | 9.50 | 8.10 | 11.90 | 0.00 | - | 2 | 2 | 86.23% |
| EW240517P00097500 | 2024-05-03 2:17PM EDT | 97.50 | 11.93 | 10.00 | 14.40 | 0.00 | - | 1 | 16 | 96.58% |
| EW240517P00100000 | 2024-04-26 10:41AM EDT | 100.00 | 13.61 | 12.50 | 17.10 | 0.00 | - | 1 | 0 | 110.45% |
© 2024 Yahoo. Tutti i diritti riservati.