Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,63 -0,66 (-0,81%) Bitcoin EUR
60.175,88 -739,72 (-1,21%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816C00060000 | 2024-06-21 12:58PM EDT | 60.00 | 31.05 | 29.40 | 33.20 | +0.46 | +1.50% | 2 | 1 | 66.41% |
| EW240816C00065000 | 2024-01-18 3:46PM EDT | 65.00 | 13.60 | 21.70 | 25.80 | 0.00 | - | 4 | 41 | 0.00% |
| EW240816C00067500 | 2024-06-04 10:17AM EDT | 67.50 | 21.04 | 21.80 | 25.60 | 0.00 | - | 2 | 23 | 79.66% |
| EW240816C00070000 | 2024-06-07 1:19PM EDT | 70.00 | 18.44 | 19.40 | 23.10 | 0.00 | - | 2 | 5 | 72.83% |
| EW240816C00072500 | 2024-06-21 10:27AM EDT | 72.50 | 18.27 | 17.10 | 20.70 | +3.37 | +22.62% | 1 | 21 | 67.29% |
| EW240816C00075000 | 2024-03-28 3:10PM EDT | 75.00 | 23.34 | 12.10 | 14.10 | 0.00 | - | 1 | 148 | 0.00% |
| EW240816C00077500 | 2024-06-21 1:30PM EDT | 77.50 | 14.10 | 12.90 | 15.80 | +2.80 | +24.78% | 1 | 39 | 55.03% |
| EW240816C00080000 | 2024-06-18 10:25AM EDT | 80.00 | 8.78 | 10.10 | 12.70 | 0.00 | - | 10 | 230 | 42.64% |
| EW240816C00082500 | 2024-06-10 9:46AM EDT | 82.50 | 7.20 | 9.80 | 11.60 | 0.00 | - | 1 | 114 | 48.54% |
| EW240816C00085000 | 2024-06-21 2:40PM EDT | 85.00 | 7.75 | 7.90 | 8.30 | +2.45 | +46.23% | 1 | 144 | 34.92% |
| EW240816C00087500 | 2024-06-20 12:45PM EDT | 87.50 | 5.63 | 6.10 | 7.00 | 0.00 | - | 61 | 427 | 36.77% |
| EW240816C00090000 | 2024-06-21 3:40PM EDT | 90.00 | 4.54 | 4.60 | 5.20 | +0.04 | +0.89% | 9 | 1,128 | 33.51% |
| EW240816C00092500 | 2024-06-21 3:51PM EDT | 92.50 | 3.50 | 3.40 | 4.10 | +0.50 | +16.67% | 11 | 688 | 33.86% |
| EW240816C00095000 | 2024-06-21 3:16PM EDT | 95.00 | 2.25 | 2.40 | 2.55 | +0.12 | +5.63% | 596 | 1,287 | 29.49% |
| EW240816C00097500 | 2024-06-21 3:21PM EDT | 97.50 | 1.60 | 1.50 | 1.90 | -0.10 | -5.88% | 20 | 562 | 30.10% |
| EW240816C00100000 | 2024-06-21 2:47PM EDT | 100.00 | 1.04 | 1.00 | 1.20 | +0.04 | +4.00% | 49 | 624 | 28.78% |
| EW240816C00105000 | 2024-06-20 3:46PM EDT | 105.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 4 | 1,330 | 29.03% |
| EW240816C00110000 | 2024-05-17 2:29PM EDT | 110.00 | 0.35 | 0.10 | 1.55 | 0.00 | - | 5 | 2,596 | 48.02% |
| EW240816C00115000 | 2024-05-20 11:00AM EDT | 115.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 123 | 61.72% |
| EW240816C00120000 | 2024-05-01 9:49AM EDT | 120.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 50.20% |
| EW240816C00125000 | 2024-03-14 1:49PM EDT | 125.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 55.44% |
| EW240816C00130000 | 2024-03-08 12:05PM EDT | 130.00 | 0.44 | 0.10 | 0.80 | 0.00 | - | 4 | 11 | 54.15% |
| EW240816C00135000 | 2024-04-11 9:31AM EDT | 135.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 1 | 70.61% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816P00047500 | 2023-12-29 11:03AM EDT | 47.50 | 0.60 | 0.35 | 0.60 | 0.00 | - | 4 | 4 | 97.46% |
| EW240816P00050000 | 2024-02-08 10:44AM EDT | 50.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 2 | 11 | 105.62% |
| EW240816P00055000 | 2024-04-08 1:51PM EDT | 55.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 13 | 57.42% |
| EW240816P00060000 | 2024-06-18 10:25AM EDT | 60.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 10 | 512 | 60.69% |
| EW240816P00065000 | 2024-06-05 1:37PM EDT | 65.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 26 | 56.45% |
| EW240816P00067500 | 2024-05-20 1:10PM EDT | 67.50 | 0.20 | 0.05 | 0.45 | 0.00 | - | 2 | 67 | 50.00% |
| EW240816P00070000 | 2024-06-18 10:25AM EDT | 70.00 | 0.43 | 0.05 | 0.60 | 0.00 | - | 10 | 218 | 48.29% |
| EW240816P00072500 | 2024-05-24 10:11AM EDT | 72.50 | 0.45 | 0.05 | 1.55 | 0.00 | - | 1 | 463 | 57.45% |
| EW240816P00075000 | 2024-06-20 3:30PM EDT | 75.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 281 | 35.35% |
| EW240816P00077500 | 2024-06-21 3:52PM EDT | 77.50 | 0.40 | 0.30 | 0.70 | -0.09 | -18.37% | 12 | 5,334 | 34.67% |
| EW240816P00080000 | 2024-06-21 3:54PM EDT | 80.00 | 0.60 | 0.55 | 1.00 | -0.30 | -33.33% | 4 | 2,075 | 33.33% |
| EW240816P00082500 | 2024-06-21 3:42PM EDT | 82.50 | 0.95 | 0.80 | 1.00 | -0.10 | -9.52% | 4 | 2,977 | 27.83% |
| EW240816P00085000 | 2024-06-21 11:21AM EDT | 85.00 | 1.75 | 1.35 | 2.25 | -1.35 | -43.55% | 5 | 5,486 | 33.14% |
| EW240816P00087500 | 2024-06-20 12:45PM EDT | 87.50 | 2.76 | 2.15 | 2.55 | 0.00 | - | 59 | 494 | 28.44% |
| EW240816P00090000 | 2024-06-21 3:41PM EDT | 90.00 | 3.30 | 2.90 | 3.40 | -0.45 | -12.00% | 2 | 845 | 26.69% |
| EW240816P00092500 | 2024-06-21 2:43PM EDT | 92.50 | 4.70 | 4.10 | 5.40 | -0.80 | -14.55% | 12 | 560 | 31.28% |
| EW240816P00095000 | 2024-06-20 11:43AM EDT | 95.00 | 7.30 | 5.50 | 7.70 | 0.00 | - | 19 | 232 | 36.62% |
| EW240816P00097500 | 2024-04-26 10:41AM EDT | 97.50 | 11.60 | 8.10 | 11.40 | 0.00 | - | 1 | 83 | 51.34% |
| EW240816P00100000 | 2024-04-25 11:16AM EDT | 100.00 | 14.00 | 10.30 | 12.70 | 0.00 | - | 3 | 26 | 48.02% |
| EW240816P00105000 | 2024-04-02 1:53PM EDT | 105.00 | 12.60 | 18.20 | 22.30 | 0.00 | - | - | 0 | 77.15% |
| EW240816P00110000 | 2024-02-07 10:35AM EDT | 110.00 | 26.10 | 0.00 | 18.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.