U.S. markets open in 3 hours 15 minutes
F S&P 500
5,291.50 -33.25 (-0.62%) F Dow Jones
38,712.00 -232.00 (-0.60%) F Nasdaq
18,817.75 -122.75 (-0.65%) E-mini Russell 2000 Index Futur
2,051.00 -22.20 (-1.07%) Petróleo
80.52 +0.69 (+0.86%) Oro
2,344.60 -11.90 (-0.50%)
Edwards Lifesciences Corporation (EW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EW250117C00035000 | 2023-11-29 11:15AM EDT | 35.00 | 35.00 | 41.00 | 46.00 | 0.00 | - | 50 | 29 | 0.00% |
| EW250117C00045000 | 2023-01-31 2:05PM EDT | 45.00 | 37.00 | 38.70 | 42.90 | 0.00 | - | - | 1 | 55.93% |
| EW250117C00050000 | 2024-02-13 10:38AM EDT | 50.00 | 40.25 | 43.50 | 48.30 | 0.00 | - | 1 | 22 | 109.99% |
| EW250117C00055000 | 2024-04-30 10:34AM EDT | 55.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW250117C00060000 | 2024-04-30 12:41PM EDT | 60.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW250117C00062500 | 2024-02-06 11:03AM EDT | 62.50 | 28.00 | 32.50 | 36.60 | 0.00 | - | 1 | 7 | 85.82% |
| EW250117C00065000 | 2024-04-29 12:08PM EDT | 65.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW250117C00067500 | 2024-05-09 10:30AM EDT | 67.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW250117C00070000 | 2024-03-27 11:50AM EDT | 70.00 | 28.60 | 20.10 | 21.80 | 0.00 | - | 25 | 38 | 45.44% |
| EW250117C00072500 | 2024-02-02 11:14AM EDT | 72.50 | 17.50 | 17.60 | 21.30 | 0.00 | - | 1 | 29 | 50.43% |
| EW250117C00075000 | 2024-04-10 3:52PM EDT | 75.00 | 22.48 | 15.80 | 17.80 | 0.00 | - | 1 | 130 | 41.69% |
| EW250117C00077500 | 2024-03-07 10:30AM EDT | 77.50 | 20.12 | 21.00 | 21.90 | 0.00 | - | 1 | 17 | 62.49% |
| EW250117C00080000 | 2024-05-28 9:35AM EDT | 80.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW250117C00082500 | 2024-03-15 3:51PM EDT | 82.50 | 18.50 | 15.10 | 17.60 | 0.00 | - | 1 | 45 | 51.94% |
| EW250117C00085000 | 2024-05-13 2:42PM EDT | 85.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW250117C00087500 | 2024-05-14 12:49PM EDT | 87.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.20% |
| EW250117C00090000 | 2024-05-28 9:35AM EDT | 90.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EW250117C00092500 | 2024-05-24 1:20PM EDT | 92.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| EW250117C00095000 | 2024-05-23 3:58PM EDT | 95.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EW250117C00097500 | 2024-05-24 2:58PM EDT | 97.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| EW250117C00100000 | 2024-05-24 2:14PM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EW250117C00105000 | 2024-05-15 2:04PM EDT | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| EW250117C00110000 | 2024-05-28 10:14AM EDT | 110.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| EW250117C00115000 | 2024-05-20 10:06AM EDT | 115.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EW250117C00120000 | 2024-05-28 3:40PM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EW250117C00125000 | 2024-04-19 3:50PM EDT | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 12.50% |
| EW250117C00130000 | 2024-03-18 11:17AM EDT | 130.00 | 1.26 | 0.50 | 0.90 | 0.00 | - | 1 | 154 | 34.03% |
| EW250117C00135000 | 2024-04-01 12:35PM EDT | 135.00 | 1.06 | 0.00 | 1.75 | 0.00 | - | 1 | 11 | 42.84% |
| EW250117C00140000 | 2024-03-07 1:50PM EDT | 140.00 | 0.70 | 0.65 | 2.45 | 0.00 | - | 2 | 5 | 49.63% |
| EW250117C00145000 | 2024-04-17 1:27PM EDT | 145.00 | 0.30 | 0.05 | 2.25 | 0.00 | - | 10 | 94 | 50.76% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EW250117P00032500 | 2024-02-08 3:14PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 67.43% |
| EW250117P00035000 | 2024-04-08 1:45PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 692 | 62.79% |
| EW250117P00037500 | 2024-02-15 4:36PM EDT | 37.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 67.09% |
| EW250117P00040000 | 2024-04-08 1:30PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 231 | 494 | 25.00% |
| EW250117P00042500 | 2024-02-15 4:33PM EDT | 42.50 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 64.09% |
| EW250117P00045000 | 2024-04-04 10:20AM EDT | 45.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 421 | 59.72% |
| EW250117P00047500 | 2024-04-04 10:21AM EDT | 47.50 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 46 | 55.91% |
| EW250117P00050000 | 2024-04-22 3:23PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EW250117P00055000 | 2024-04-30 9:37AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EW250117P00057500 | 2024-02-16 1:12PM EDT | 57.50 | 0.89 | 0.00 | 1.20 | 0.00 | - | 1 | 22 | 41.66% |
| EW250117P00060000 | 2024-05-22 12:57PM EDT | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EW250117P00062500 | 2024-05-28 3:39PM EDT | 62.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| EW250117P00065000 | 2024-05-02 12:47PM EDT | 65.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EW250117P00067500 | 2024-03-26 1:47PM EDT | 67.50 | 1.50 | 1.40 | 3.80 | 0.00 | - | 3 | 47 | 44.62% |
| EW250117P00070000 | 2024-05-24 3:12PM EDT | 70.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EW250117P00072500 | 2024-05-22 10:25AM EDT | 72.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EW250117P00075000 | 2024-05-23 3:04PM EDT | 75.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EW250117P00077500 | 2024-05-22 3:13PM EDT | 77.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| EW250117P00080000 | 2024-05-22 10:30AM EDT | 80.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EW250117P00082500 | 2024-05-17 10:51AM EDT | 82.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EW250117P00085000 | 2024-05-24 3:27PM EDT | 85.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| EW250117P00087500 | 2024-05-24 3:18PM EDT | 87.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| EW250117P00090000 | 2024-05-24 3:18PM EDT | 90.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| EW250117P00092500 | 2024-05-20 1:32PM EDT | 92.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| EW250117P00095000 | 2024-05-24 10:59AM EDT | 95.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW250117P00097500 | 2024-05-16 2:37PM EDT | 97.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EW250117P00100000 | 2024-04-12 9:37AM EDT | 100.00 | 13.02 | 14.10 | 14.80 | 0.00 | - | 1 | 10 | 21.22% |
| EW250117P00105000 | 2023-02-24 1:26PM EDT | 105.00 | 28.90 | 24.00 | 29.00 | 0.00 | - | 4 | 4 | 52.51% |
| EW250117P00110000 | 2024-03-20 12:24PM EDT | 110.00 | 18.90 | 23.90 | 25.30 | 0.00 | - | 17 | 17 | 31.52% |
| EW250117P00115000 | 2023-07-20 11:12AM EDT | 115.00 | 23.20 | 36.50 | 40.20 | 0.00 | - | - | 0 | 68.05% |
| EW250117P00120000 | 2024-03-25 12:06PM EDT | 120.00 | 27.10 | 29.60 | 32.50 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.