Italia markets close in 2 hours 5 minutes
FTSE MIB
33.950,88 -345,43 (-1,01%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,49 -0,14 (-0,17%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Edwards Lifesciences Corporation (EW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517C00045000 | 2024-01-22 11:09AM EDT | 45.00 | 32.20 | 40.50 | 44.70 | 0.00 | - | - | 100 | 235.45% |
| EW240517C00047500 | 2024-01-22 11:12AM EDT | 47.50 | 29.70 | 38.10 | 42.20 | 0.00 | - | - | 85 | 221.19% |
| EW240517C00055000 | 2024-01-05 10:56AM EDT | 55.00 | 19.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 159.77% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| EW240517C00065000 | 2024-01-18 10:59AM EDT | 65.00 | 12.10 | 20.10 | 24.50 | 0.00 | - | 6 | 204 | 115.87% |
| EW240517C00067500 | 2024-03-04 4:30PM EDT | 67.50 | 20.52 | 24.20 | 27.50 | 0.00 | - | 2 | 296 | 221.53% |
| EW240517C00070000 | 2024-04-25 3:26PM EDT | 70.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| EW240517C00072500 | 2024-04-26 9:31AM EDT | 72.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| EW240517C00075000 | 2024-04-26 10:41AM EDT | 75.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
| EW240517C00077500 | 2024-04-19 11:01AM EDT | 77.50 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| EW240517C00080000 | 2024-04-26 10:31AM EDT | 80.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 245 | 0.00% |
| EW240517C00082500 | 2024-04-26 10:32AM EDT | 82.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 0.00% |
| EW240517C00085000 | 2024-04-29 3:03PM EDT | 85.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 35 | 370 | 0.00% |
| EW240517C00087500 | 2024-04-29 3:06PM EDT | 87.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 129 | 1,011 | 3.13% |
| EW240517C00090000 | 2024-04-29 1:10PM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 2,212 | 6.25% |
| EW240517C00092500 | 2024-04-29 12:08PM EDT | 92.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 67 | 1,468 | 6.25% |
| EW240517C00095000 | 2024-04-29 3:27PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 5,567 | 12.50% |
| EW240517C00097500 | 2024-04-29 10:16AM EDT | 97.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 1,253 | 12.50% |
| EW240517C00100000 | 2024-04-29 3:31PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,594 | 12.50% |
| EW240517C00105000 | 2024-04-26 10:39AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,175 | 25.00% |
| EW240517C00110000 | 2024-04-25 3:23PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 25.00% |
| EW240517C00115000 | 2024-04-25 3:59PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 45 | 25.00% |
| EW240517C00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 25.00% |
| EW240517C00125000 | 2024-04-15 10:53AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 22 | 25.00% |
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 | 240.82% |
| EW240517P00035000 | 2023-10-26 3:56PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 224.02% |
| EW240517P00037500 | 2023-09-19 1:54PM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 208.40% |
| 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 | 180.08% |
| EW240517P00047500 | 2023-11-28 11:01AM EDT | 47.50 | 0.62 | 0.00 | 0.75 | 0.00 | - | 10 | 1,003 | 154.88% |
| EW240517P00050000 | 2023-12-20 10:53AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1,732 | 143.26% |
| EW240517P00055000 | 2024-04-15 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,300 | 50.00% |
| EW240517P00057500 | 2024-02-08 3:52PM EDT | 57.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 114 | 138.04% |
| EW240517P00060000 | 2024-03-26 2:16PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 231 | 101.27% |
| EW240517P00062500 | 2024-03-22 11:44AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 91.70% |
| EW240517P00065000 | 2024-03-13 1:59PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 82.32% |
| EW240517P00067500 | 2024-04-25 3:13PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 101 | 25.00% |
| EW240517P00070000 | 2024-04-25 3:16PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 25.00% |
| EW240517P00072500 | 2024-04-26 9:33AM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 12.50% |
| EW240517P00075000 | 2024-04-25 3:40PM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 114 | 12.50% |
| EW240517P00077500 | 2024-04-29 2:47PM EDT | 77.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 4,650 | 12.50% |
| EW240517P00080000 | 2024-04-29 11:32AM EDT | 80.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 7,695 | 6.25% |
| EW240517P00082500 | 2024-04-29 2:36PM EDT | 82.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 68 | 346 | 6.25% |
| EW240517P00085000 | 2024-04-29 3:44PM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 133 | 1,683 | 1.56% |
| EW240517P00087500 | 2024-04-29 11:54AM EDT | 87.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 123 | 3,875 | 0.00% |
| EW240517P00090000 | 2024-04-29 11:31AM EDT | 90.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 14 | 2,498 | 0.00% |
| EW240517P00092500 | 2024-04-26 12:32PM EDT | 92.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 394 | 0.00% |
| EW240517P00095000 | 2024-04-29 2:27PM EDT | 95.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| EW240517P00097500 | 2024-04-16 11:24AM EDT | 97.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EW240517P00100000 | 2024-04-26 10:41AM EDT | 100.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.