Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.149,91 +15,15 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,64 -0,65 (-0,80%) Bitcoin EUR
60.154,27 -676,19 (-1,11%)
Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240621C00050000 | 2024-01-25 12:05PM EDT | 50.00 | 22.21 | 36.30 | 41.00 | 0.00 | - | 1 | 0 | 570.31% |
| EW240621C00055000 | 2023-11-13 11:12AM EDT | 55.00 | 14.00 | 20.10 | 22.50 | 0.00 | - | 1 | 2 | 0.00% |
| EW240621C00057500 | 2023-11-27 10:58AM EDT | 57.50 | 14.00 | 19.50 | 22.40 | 0.00 | - | 3 | 134 | 0.00% |
| EW240621C00060000 | 2024-06-20 10:13AM EDT | 60.00 | 29.30 | 28.40 | 32.40 | 0.00 | - | 16 | 436 | 680.47% |
| EW240621C00062500 | 2024-06-21 12:58PM EDT | 62.50 | 27.95 | 25.90 | 29.90 | -4.55 | -14.00% | 2 | 816 | 628.71% |
| EW240621C00065000 | 2024-03-07 10:30AM EDT | 65.00 | 26.40 | 26.60 | 30.70 | 0.00 | - | 1 | 150 | 708.59% |
| EW240621C00067500 | 2024-06-04 10:17AM EDT | 67.50 | 20.37 | 21.10 | 24.40 | 0.00 | - | 2 | 95 | 471.09% |
| EW240621C00070000 | 2024-06-10 12:30PM EDT | 70.00 | 16.41 | 18.50 | 22.40 | 0.00 | - | 3 | 236 | 482.42% |
| EW240621C00072500 | 2024-06-21 10:27AM EDT | 72.50 | 17.54 | 16.30 | 19.80 | -0.66 | -3.63% | 1 | 192 | 425.98% |
| EW240621C00075000 | 2024-06-12 1:28PM EDT | 75.00 | 12.70 | 13.90 | 16.50 | 0.00 | - | 1 | 754 | 296.68% |
| EW240621C00077500 | 2024-06-21 1:30PM EDT | 77.50 | 13.11 | 12.50 | 14.00 | +4.10 | +45.50% | 1 | 143 | 258.20% |
| EW240621C00080000 | 2024-06-21 10:39AM EDT | 80.00 | 11.04 | 10.40 | 12.10 | +0.85 | +8.34% | 20 | 529 | 191.80% |
| EW240621C00082500 | 2024-06-21 2:49PM EDT | 82.50 | 8.07 | 7.60 | 8.40 | +3.13 | +63.36% | 7 | 655 | 103.13% |
| EW240621C00085000 | 2024-06-21 3:36PM EDT | 85.00 | 5.50 | 4.20 | 5.90 | +1.86 | +51.10% | 62 | 961 | 76.17% |
| EW240621C00087500 | 2024-06-21 3:32PM EDT | 87.50 | 2.80 | 2.65 | 3.10 | +0.30 | +12.00% | 45 | 1,483 | 0.00% |
| EW240621C00090000 | 2024-06-21 3:36PM EDT | 90.00 | 0.50 | 0.25 | 0.70 | -0.13 | -20.63% | 796 | 1,711 | 0.00% |
| EW240621C00092500 | 2024-06-21 2:49PM EDT | 92.50 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 44 | 2,272 | 25.78% |
| EW240621C00095000 | 2024-06-21 11:06AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 2,697 | 51.56% |
| EW240621C00097500 | 2024-06-04 10:35AM EDT | 97.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 2,220 | 66.41% |
| EW240621C00100000 | 2024-06-21 1:11PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4,994 | 85.94% |
| EW240621C00105000 | 2024-06-07 10:04AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 1,169 | 198.44% |
| EW240621C00110000 | 2024-06-13 9:42AM EDT | 110.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 124 | 214.06% |
| EW240621C00115000 | 2024-04-22 11:13AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EW240621C00120000 | 2024-04-12 11:40AM EDT | 120.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 26 | 328.91% |
| EW240621C00125000 | 2024-01-22 2:03PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 360.94% |
| EW240621C00130000 | 2024-03-28 10:37AM EDT | 130.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 394.92% |
| EW240621C00135000 | 2024-01-29 10:30AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240621P00032500 | 2024-04-23 1:24PM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| EW240621P00035000 | 2023-10-19 12:35PM EDT | 35.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 4 | 67 | 993.75% |
| EW240621P00037500 | 2024-04-10 10:03AM EDT | 37.50 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 41 | 916.41% |
| EW240621P00040000 | 2024-02-07 10:31AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| EW240621P00042500 | 2023-11-24 11:15AM EDT | 42.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 808.59% |
| EW240621P00045000 | 2024-02-08 1:38PM EDT | 45.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 8 | 83 | 915.23% |
| EW240621P00047500 | 2023-12-20 4:56PM EDT | 47.50 | 0.55 | 0.05 | 0.80 | 0.00 | - | 1 | 60 | 719.92% |
| EW240621P00050000 | 2024-01-24 1:30PM EDT | 50.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 8 | 2,379 | 653.91% |
| EW240621P00055000 | 2024-04-24 11:38AM EDT | 55.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 145 | 690.23% |
| EW240621P00057500 | 2024-06-10 2:55PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 223 | 346.88% |
| EW240621P00060000 | 2024-06-11 9:42AM EDT | 60.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 6 | 831 | 607.42% |
| EW240621P00062500 | 2024-04-03 12:27PM EDT | 62.50 | 0.39 | 0.05 | 2.15 | 0.00 | - | 10 | 901 | 566.99% |
| EW240621P00065000 | 2024-06-10 10:26AM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 627 | 516.99% |
| EW240621P00067500 | 2024-06-10 10:27AM EDT | 67.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 428 | 471.88% |
| EW240621P00070000 | 2024-06-11 9:53AM EDT | 70.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 8 | 297 | 424.81% |
| EW240621P00072500 | 2024-06-05 1:13PM EDT | 72.50 | 0.63 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 290.23% |
| EW240621P00075000 | 2024-06-20 12:24PM EDT | 75.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 6 | 226 | 222.27% |
| EW240621P00077500 | 2024-06-20 3:31PM EDT | 77.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 288 | 148.44% |
| EW240621P00080000 | 2024-06-20 12:32PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,024 | 144.53% |
| EW240621P00082500 | 2024-06-21 1:32PM EDT | 82.50 | 0.14 | 0.00 | 0.40 | +0.06 | +75.00% | 3 | 481 | 128.52% |
| EW240621P00085000 | 2024-06-21 10:53AM EDT | 85.00 | 0.05 | 0.00 | 0.35 | -0.07 | -58.33% | 19 | 632 | 93.75% |
| EW240621P00087500 | 2024-06-21 3:09PM EDT | 87.50 | 0.07 | 0.00 | 0.15 | -0.17 | -70.83% | 22 | 678 | 58.79% |
| EW240621P00090000 | 2024-06-21 9:58AM EDT | 90.00 | 0.56 | 0.00 | 0.10 | +0.01 | +1.82% | 5 | 574 | 20.12% |
| EW240621P00092500 | 2024-06-21 1:32PM EDT | 92.50 | 2.07 | 0.80 | 3.40 | -1.94 | -48.38% | 34 | 48 | 55.47% |
| EW240621P00095000 | 2024-06-18 3:53PM EDT | 95.00 | 6.32 | 3.20 | 6.30 | 0.00 | - | 16 | 10 | 103.91% |
| EW240621P00097500 | 2024-05-30 3:27PM EDT | 97.50 | 9.30 | 5.70 | 8.80 | 0.00 | - | 16 | 0 | 137.50% |
| EW240621P00100000 | 2024-03-28 1:24PM EDT | 100.00 | 7.20 | 11.50 | 15.40 | 0.00 | - | 12 | 19 | 404.98% |
| EW240621P00110000 | 2023-07-25 3:47PM EDT | 110.00 | 18.80 | 33.70 | 37.40 | 0.00 | - | 14 | 0 | 1,205.86% |
| EW240621P00115000 | 2024-02-07 10:35AM EDT | 115.00 | 31.10 | 19.80 | 24.20 | 0.00 | - | - | 0 | 190.63% |
© 2024 Yahoo. Tutti i diritti riservati.