Edwards Lifesciences Corporation (EW)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240621C00050000 | 2024-01-25 12:05PM EDT | 50.00 | 22.21 | 36.30 | 41.00 | 0.00 | - | 1 | 0 | 286.77% |
| 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 | 2023-11-27 11:12AM EDT | 60.00 | 12.40 | 17.50 | 19.90 | 0.00 | - | 16 | 454 | 0.00% |
| EW240621C00062500 | 2024-04-03 11:42AM EDT | 62.50 | 32.50 | 22.50 | 25.60 | 0.00 | - | 2 | 816 | 117.38% |
| EW240621C00065000 | 2024-03-07 10:30AM EDT | 65.00 | 26.40 | 26.60 | 30.70 | 0.00 | - | 1 | 150 | 296.88% |
| EW240621C00067500 | 2024-06-04 10:17AM EDT | 67.50 | 20.37 | 16.70 | 20.90 | 0.00 | - | 2 | 95 | 79.00% |
| EW240621C00070000 | 2024-06-10 12:30PM EDT | 70.00 | 16.41 | 14.20 | 18.00 | -1.05 | -6.01% | 3 | 236 | 129.88% |
| EW240621C00072500 | 2024-05-17 10:06AM EDT | 72.50 | 18.20 | 11.80 | 15.80 | 0.00 | - | 1 | 192 | 59.38% |
| EW240621C00075000 | 2024-06-05 1:40PM EDT | 75.00 | 12.18 | 9.30 | 13.30 | 0.00 | - | 1 | 755 | 107.47% |
| EW240621C00077500 | 2024-06-05 2:38PM EDT | 77.50 | 9.97 | 7.00 | 10.40 | 0.00 | - | 2 | 153 | 83.94% |
| EW240621C00080000 | 2024-06-07 3:07PM EDT | 80.00 | 7.90 | 4.50 | 8.30 | 0.00 | - | 2 | 545 | 77.05% |
| EW240621C00082500 | 2024-06-03 2:58PM EDT | 82.50 | 6.11 | 3.80 | 5.10 | 0.00 | - | 25 | 658 | 48.54% |
| EW240621C00085000 | 2024-06-10 3:59PM EDT | 85.00 | 2.20 | 2.15 | 2.30 | -1.15 | -34.33% | 34 | 998 | 27.37% |
| EW240621C00087500 | 2024-06-10 1:26PM EDT | 87.50 | 0.75 | 0.85 | 1.00 | -1.03 | -57.87% | 23 | 687 | 25.54% |
| EW240621C00090000 | 2024-06-10 3:21PM EDT | 90.00 | 0.34 | 0.30 | 0.40 | -0.46 | -57.50% | 467 | 1,696 | 26.32% |
| EW240621C00092500 | 2024-06-10 2:06PM EDT | 92.50 | 0.15 | 0.05 | 0.15 | -0.12 | -44.44% | 1,550 | 1,445 | 27.54% |
| EW240621C00095000 | 2024-06-10 3:15PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 2,696 | 37.35% |
| EW240621C00097500 | 2024-06-04 10:35AM EDT | 97.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 2,220 | 51.90% |
| EW240621C00100000 | 2024-06-07 12:01PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5,012 | 48.63% |
| EW240621C00105000 | 2024-06-07 10:04AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 1,169 | 73.24% |
| EW240621C00110000 | 2024-05-24 12:27PM EDT | 110.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 3 | 125 | 75.88% |
| EW240621C00115000 | 2024-04-22 11:13AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EW240621C00120000 | 2024-04-12 11:40AM EDT | 120.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 26 | 109.86% |
| EW240621C00125000 | 2024-01-22 2:03PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 118.65% |
| EW240621C00130000 | 2024-03-28 10:37AM EDT | 130.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 128.22% |
| EW240621C00135000 | 2024-01-29 10:30AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 274.81% |
| EW240621P00037500 | 2024-04-10 10:03AM EDT | 37.50 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 41 | 252.54% |
| 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 | 221.09% |
| EW240621P00045000 | 2024-02-08 1:38PM EDT | 45.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 8 | 83 | 250.20% |
| EW240621P00047500 | 2023-12-20 4:56PM EDT | 47.50 | 0.55 | 0.05 | 0.80 | 0.00 | - | 1 | 60 | 194.92% |
| EW240621P00050000 | 2024-01-24 1:30PM EDT | 50.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 8 | 2,379 | 175.78% |
| EW240621P00055000 | 2024-04-24 11:38AM EDT | 55.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 145 | 184.38% |
| EW240621P00057500 | 2024-06-10 2:55PM EDT | 57.50 | 0.05 | 0.00 | 0.20 | -0.25 | -83.33% | 49 | 223 | 108.20% |
| EW240621P00060000 | 2024-06-10 12:40PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 32 | 822 | 98.05% |
| EW240621P00062500 | 2024-04-03 12:27PM EDT | 62.50 | 0.39 | 0.05 | 2.15 | 0.00 | - | 10 | 901 | 147.56% |
| EW240621P00065000 | 2024-06-10 10:26AM EDT | 65.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 625 | 99.80% |
| EW240621P00067500 | 2024-06-10 10:27AM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 424 | 90.23% |
| EW240621P00070000 | 2024-06-10 12:58PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 36 | 265 | 63.28% |
| EW240621P00072500 | 2024-06-05 1:13PM EDT | 72.50 | 0.63 | 0.00 | 0.20 | 0.00 | - | 3 | 29 | 51.95% |
| EW240621P00075000 | 2024-06-10 11:20AM EDT | 75.00 | 0.06 | 0.05 | 0.80 | -0.03 | -33.33% | 4 | 232 | 60.01% |
| EW240621P00077500 | 2024-06-07 12:30PM EDT | 77.50 | 0.07 | 0.05 | 2.20 | 0.00 | - | 10 | 289 | 68.60% |
| EW240621P00080000 | 2024-06-10 3:30PM EDT | 80.00 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 16 | 1,026 | 30.66% |
| EW240621P00082500 | 2024-06-06 11:46AM EDT | 82.50 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 12 | 498 | 26.12% |
| EW240621P00085000 | 2024-06-10 1:10PM EDT | 85.00 | 0.96 | 0.90 | 1.05 | +0.31 | +47.69% | 2 | 687 | 24.85% |
| EW240621P00087500 | 2024-06-10 11:08AM EDT | 87.50 | 2.46 | 2.10 | 2.30 | +0.91 | +58.71% | 48 | 697 | 23.85% |
| EW240621P00090000 | 2024-06-10 3:00PM EDT | 90.00 | 4.05 | 2.50 | 4.90 | +1.25 | +44.64% | 12 | 583 | 38.92% |
| EW240621P00092500 | 2024-06-03 11:44AM EDT | 92.50 | 5.50 | 4.40 | 8.30 | 0.00 | - | 3 | 201 | 67.82% |
| EW240621P00095000 | 2024-05-30 3:27PM EDT | 95.00 | 7.35 | 7.10 | 10.80 | 0.00 | - | 16 | 43 | 79.20% |
| EW240621P00097500 | 2024-05-30 3:27PM EDT | 97.50 | 9.30 | 9.30 | 13.00 | 0.00 | - | 16 | 0 | 83.45% |
| EW240621P00100000 | 2024-03-28 1:24PM EDT | 100.00 | 7.20 | 11.50 | 15.40 | 0.00 | - | 12 | 19 | 90.67% |
| EW240621P00110000 | 2023-07-25 3:47PM EDT | 110.00 | 18.80 | 33.70 | 37.40 | 0.00 | - | 14 | 0 | 308.96% |
| EW240621P00115000 | 2024-02-07 10:35AM EDT | 115.00 | 31.10 | 19.80 | 24.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.