Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.077,69 -227,91 (-0,37%)
Edwards Lifesciences Corporation (EW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EW241115C00080000 | 2024-05-23 2:05PM EDT | 80.00 | 12.10 | 11.70 | 13.60 | 0.00 | - | 1 | 4 | 43.57% |
| EW241115C00082500 | 2024-05-21 1:52PM EDT | 82.50 | 12.63 | 10.00 | 10.50 | 0.00 | - | - | 1 | 35.60% |
| EW241115C00085000 | 2024-05-24 10:52AM EDT | 85.00 | 9.20 | 8.50 | 9.30 | 0.00 | - | 2 | 2 | 35.96% |
| EW241115C00087500 | 2024-05-23 1:39PM EDT | 87.50 | 7.80 | 7.10 | 7.70 | 0.00 | - | 2 | 6 | 34.07% |
| EW241115C00090000 | 2024-05-31 9:46AM EDT | 90.00 | 5.77 | 5.80 | 7.30 | -0.83 | -12.58% | 17 | 89 | 36.83% |
| EW241115C00092500 | 2024-05-31 3:31PM EDT | 92.50 | 4.60 | 4.80 | 6.60 | -0.35 | -7.07% | 1 | 29 | 37.84% |
| EW241115C00095000 | 2024-05-28 3:43PM EDT | 95.00 | 3.99 | 3.80 | 4.30 | 0.00 | - | 48 | 62 | 31.38% |
| EW241115C00097500 | 2024-05-30 2:32PM EDT | 97.50 | 3.20 | 2.50 | 5.00 | -0.50 | -13.51% | 9 | 50 | 37.78% |
| EW241115C00100000 | 2024-05-24 3:51PM EDT | 100.00 | 3.48 | 2.40 | 4.50 | +0.58 | +20.00% | 2 | 53 | 38.54% |
| EW241115C00105000 | 2024-05-24 2:09PM EDT | 105.00 | 1.85 | 1.45 | 2.20 | 0.00 | - | 2 | 54 | 32.18% |
| EW241115C00110000 | 2024-05-22 10:37AM EDT | 110.00 | 1.65 | 0.90 | 1.75 | 0.00 | - | 2 | 138 | 33.83% |
| EW241115C00115000 | 2024-05-20 10:55AM EDT | 115.00 | 1.01 | 0.50 | 2.70 | 0.00 | - | 9 | 15 | 43.73% |
| EW241115C00120000 | 2024-05-24 2:58PM EDT | 120.00 | 0.40 | 0.20 | 2.45 | 0.00 | - | 500 | 600 | 46.03% |
| EW241115C00125000 | 2024-05-24 2:58PM EDT | 125.00 | 0.20 | 0.10 | 2.40 | 0.00 | - | 500 | 501 | 49.24% |
| EW241115C00130000 | 2024-05-20 12:12PM EDT | 130.00 | 0.80 | 0.05 | 2.35 | 0.00 | - | 10 | 20 | 52.21% |
| EW241115C00140000 | 2024-03-28 12:28PM EDT | 140.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 57.13% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EW241115P00060000 | 2024-05-16 1:32PM EDT | 60.00 | 0.26 | 0.10 | 0.60 | 0.00 | - | 1 | 4 | 37.74% |
| EW241115P00065000 | 2024-05-28 9:30AM EDT | 65.00 | 0.50 | 0.30 | 1.55 | 0.00 | - | 1 | 6 | 40.77% |
| EW241115P00070000 | 2024-05-30 10:40AM EDT | 70.00 | 0.85 | 0.05 | 2.15 | 0.00 | - | 2 | 21 | 37.46% |
| EW241115P00075000 | 2024-05-31 3:55PM EDT | 75.00 | 1.75 | 1.60 | 2.05 | +0.09 | +5.42% | 20 | 12 | 28.88% |
| EW241115P00077500 | 2024-05-30 2:24PM EDT | 77.50 | 2.10 | 2.10 | 4.00 | 0.00 | - | 16 | 51 | 35.36% |
| EW241115P00080000 | 2024-05-31 3:55PM EDT | 80.00 | 3.00 | 2.80 | 4.50 | +0.35 | +13.21% | 20 | 526 | 33.15% |
| EW241115P00082500 | 2024-05-31 2:43PM EDT | 82.50 | 4.08 | 1.70 | 4.80 | +0.38 | +10.27% | 1 | 174 | 29.69% |
| EW241115P00085000 | 2024-05-30 11:53AM EDT | 85.00 | 4.10 | 4.50 | 5.20 | 0.00 | - | 16 | 41 | 26.34% |
| EW241115P00087500 | 2024-05-28 3:48PM EDT | 87.50 | 5.70 | 5.60 | 6.10 | 0.00 | - | 37 | 70 | 24.65% |
| EW241115P00090000 | 2024-05-28 12:36PM EDT | 90.00 | 6.90 | 6.90 | 9.10 | 0.00 | - | 1 | 56 | 31.25% |
| EW241115P00092500 | 2024-05-24 3:59PM EDT | 92.50 | 7.90 | 8.30 | 9.60 | 0.00 | - | 11 | 15 | 26.53% |
| EW241115P00095000 | 2024-04-04 1:14PM EDT | 95.00 | 8.30 | 11.30 | 12.80 | 0.00 | - | 3 | 3 | 33.14% |
| EW241115P00097500 | 2024-04-04 12:41PM EDT | 97.50 | 9.70 | 12.10 | 15.80 | 0.00 | - | 2 | 7 | 38.65% |
| EW241115P00100000 | 2024-05-23 2:13PM EDT | 100.00 | 13.50 | 13.30 | 14.70 | 0.00 | - | 1 | 0 | 23.88% |
© 2024 Yahoo. Tutti i diritti riservati.