U.S. markets open in 7 hours 28 minutes
F S&P 500
5,368.00 -3.25 (-0.06%) F Dow Jones
38,883.00 -46.00 (-0.12%) F Nasdaq
19,096.75 -13.00 (-0.07%) E-mini Russell 2000 Index Futur
2,032.80 -3.10 (-0.15%) Petróleo
77.68 -0.06 (-0.08%) Oro
2,316.90 -10.10 (-0.43%)
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 | 299.51% |
| 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 | 122.56% |
| EW240621C00065000 | 2024-03-07 10:30AM EDT | 65.00 | 26.40 | 26.60 | 30.70 | 0.00 | - | 1 | 150 | 310.06% |
| EW240621C00067500 | 2024-06-04 10:17AM EDT | 67.50 | 20.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW240621C00070000 | 2024-06-10 12:30PM EDT | 70.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EW240621C00072500 | 2024-05-17 10:06AM EDT | 72.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240621C00075000 | 2024-06-05 1:40PM EDT | 75.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240621C00077500 | 2024-06-05 2:38PM EDT | 77.50 | 9.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW240621C00080000 | 2024-06-07 3:07PM EDT | 80.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW240621C00082500 | 2024-06-03 2:58PM EDT | 82.50 | 6.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| EW240621C00085000 | 2024-06-10 3:59PM EDT | 85.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| EW240621C00087500 | 2024-06-10 1:26PM EDT | 87.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| EW240621C00090000 | 2024-06-10 3:21PM EDT | 90.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 6.25% |
| EW240621C00092500 | 2024-06-10 2:06PM EDT | 92.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,550 | 0 | 12.50% |
| EW240621C00095000 | 2024-06-10 3:15PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EW240621C00097500 | 2024-06-04 10:35AM EDT | 97.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EW240621C00100000 | 2024-06-07 12:01PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EW240621C00105000 | 2024-06-07 10:04AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| EW240621C00110000 | 2024-05-24 12:27PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| 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 | 114.75% |
| EW240621C00125000 | 2024-01-22 2:03PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 123.93% |
| EW240621C00130000 | 2024-03-28 10:37AM EDT | 130.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 133.98% |
| 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 | 287.11% |
| EW240621P00037500 | 2024-04-10 10:03AM EDT | 37.50 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 41 | 263.67% |
| 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 | 230.86% |
| EW240621P00045000 | 2024-02-08 1:38PM EDT | 45.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 8 | 83 | 261.33% |
| EW240621P00047500 | 2023-12-20 4:56PM EDT | 47.50 | 0.55 | 0.05 | 0.80 | 0.00 | - | 1 | 60 | 203.52% |
| EW240621P00050000 | 2024-01-24 1:30PM EDT | 50.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 8 | 2,379 | 183.59% |
| EW240621P00055000 | 2024-04-24 11:38AM EDT | 55.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 145 | 192.58% |
| EW240621P00057500 | 2024-06-10 2:55PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| EW240621P00060000 | 2024-06-10 12:40PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| EW240621P00062500 | 2024-04-03 12:27PM EDT | 62.50 | 0.39 | 0.05 | 2.15 | 0.00 | - | 10 | 901 | 154.10% |
| EW240621P00065000 | 2024-06-10 10:26AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EW240621P00067500 | 2024-06-10 10:27AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| EW240621P00070000 | 2024-06-10 12:58PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| EW240621P00072500 | 2024-06-05 1:13PM EDT | 72.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EW240621P00075000 | 2024-06-10 11:20AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EW240621P00077500 | 2024-06-07 12:30PM EDT | 77.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EW240621P00080000 | 2024-06-10 3:30PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| EW240621P00082500 | 2024-06-10 3:05PM EDT | 82.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| EW240621P00085000 | 2024-06-10 1:39PM EDT | 85.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| EW240621P00087500 | 2024-06-10 1:30PM EDT | 87.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| EW240621P00090000 | 2024-06-10 3:00PM EDT | 90.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EW240621P00092500 | 2024-06-03 11:44AM EDT | 92.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EW240621P00095000 | 2024-05-30 3:27PM EDT | 95.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EW240621P00097500 | 2024-05-30 3:27PM EDT | 97.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EW240621P00100000 | 2024-03-28 1:24PM EDT | 100.00 | 7.20 | 11.50 | 15.40 | 0.00 | - | 12 | 19 | 94.73% |
| EW240621P00110000 | 2023-07-25 3:47PM EDT | 110.00 | 18.80 | 33.70 | 37.40 | 0.00 | - | 14 | 0 | 322.71% |
| 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.