Mercados españoles cerrados

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
89,14-0,97 (-1,08%)
Al cierre: 04:00PM EDT
89,38 +0,24 (+0,27%)
Después del cierre: 04:54PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EW240621C000500002024-01-25 12:05PM EDT50.0022.2136.3041.000.00-10160.21%
EW240621C000550002023-11-13 11:12AM EDT55.0014.0020.1022.500.00-120.00%
EW240621C000575002023-11-27 10:58AM EDT57.5014.0019.5022.400.00-31340.00%
EW240621C000600002023-11-27 11:12AM EDT60.0012.4017.5019.900.00-164540.00%
EW240621C000625002024-04-03 11:42AM EDT62.5032.5022.5025.600.00-28160.00%
EW240621C000650002024-03-07 10:30AM EDT65.0026.4026.6030.700.00-1150143.16%
EW240621C000675002024-05-03 2:48PM EDT67.5018.5220.0024.400.00-29564.99%
EW240621C000700002024-04-19 10:34AM EDT70.0017.3417.3021.900.00-123655.47%
EW240621C000725002024-03-11 1:45PM EDT72.5020.2919.8022.500.00-1192111.30%
EW240621C000750002024-05-07 12:43PM EDT75.0011.4212.2017.000.00-175780.71%
EW240621C000775002024-05-17 10:26AM EDT77.5012.0510.9014.90+2.65+28.19%116850.39%
EW240621C000800002024-05-16 11:10AM EDT80.0010.998.3011.800.00-254860.21%
EW240621C000825002024-05-14 10:02AM EDT82.505.307.408.000.00-264336.30%
EW240621C000850002024-05-17 3:36PM EDT85.005.505.305.70-0.65-10.57%51,04630.34%
EW240621C000875002024-05-17 3:39PM EDT87.503.703.703.90-0.95-20.43%1949827.98%
EW240621C000900002024-05-17 3:40PM EDT90.002.342.352.50-0.76-24.52%1561,42826.69%
EW240621C000925002024-05-17 3:49PM EDT92.501.391.351.50-0.46-24.86%75758025.98%
EW240621C000950002024-05-17 3:36PM EDT95.000.750.650.90-0.30-28.57%1,2631,02726.32%
EW240621C000975002024-05-17 2:45PM EDT97.500.420.400.55-0.18-30.00%2,01832427.15%
EW240621C001000002024-05-16 12:42PM EDT100.000.300.150.750.00-1,1374,99835.40%
EW240621C001050002024-05-15 3:45PM EDT105.000.100.002.200.00-11,15650.51%
EW240621C001100002024-05-15 2:55PM EDT110.000.350.002.15+0.20+133.33%112759.16%
EW240621C001150002024-04-22 11:13AM EDT115.000.100.002.150.00-23467.38%
EW240621C001200002024-04-12 11:40AM EDT120.000.300.000.800.00-12659.57%
EW240621C001250002024-01-22 2:03PM EDT125.000.100.000.750.00--864.94%
EW240621C001300002024-03-28 10:37AM EDT130.000.160.000.750.00-5570.70%
EW240621C001350002024-01-29 10:30AM EDT135.000.100.000.000.00-111225.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EW240621P000325002024-04-23 1:24PM EDT32.500.080.002.150.00-35223.14%
EW240621P000350002023-10-19 12:35PM EDT35.000.330.000.750.00-467167.97%
EW240621P000375002024-04-10 10:03AM EDT37.500.070.000.700.00-141154.69%
EW240621P000400002024-02-07 10:31AM EDT40.000.100.000.000.00-12850.00%
EW240621P000425002023-11-24 11:15AM EDT42.500.450.000.750.00-147136.13%
EW240621P000450002024-02-08 1:38PM EDT45.000.100.001.900.00-883154.05%
EW240621P000475002023-12-20 4:56PM EDT47.500.550.050.800.00-160120.80%
EW240621P000500002024-01-24 1:30PM EDT50.000.380.000.750.00-82,379109.47%
EW240621P000550002024-04-24 11:38AM EDT55.000.100.001.000.00-114599.41%
EW240621P000575002024-04-30 10:05AM EDT57.500.300.001.000.00-1022391.70%
EW240621P000600002024-04-26 9:31AM EDT60.000.040.001.000.00-1082284.23%
EW240621P000625002024-04-03 12:27PM EDT62.500.390.052.150.00-1090193.90%
EW240621P000650002024-03-06 1:34PM EDT65.000.400.002.300.00-662586.96%
EW240621P000675002024-05-17 11:56AM EDT67.500.050.000.95-0.40-88.89%142462.50%
EW240621P000700002024-05-08 9:58AM EDT70.000.050.101.000.00-1524557.96%
EW240621P000725002024-05-06 9:30AM EDT72.500.200.051.000.00-12850.73%
EW240621P000750002024-05-14 10:43AM EDT75.000.250.050.750.00-223248.98%
EW240621P000775002024-05-17 3:03PM EDT77.500.200.150.25-0.20-50.00%1228131.25%
EW240621P000800002024-05-17 3:03PM EDT80.000.320.250.40+0.02+6.67%261,00129.00%
EW240621P000825002024-05-17 3:03PM EDT82.500.510.500.60+0.09+21.43%1350226.10%
EW240621P000850002024-05-17 3:19PM EDT85.001.070.901.10+0.29+37.18%4360925.24%
EW240621P000875002024-05-17 2:04PM EDT87.501.761.651.80+0.41+30.37%551623.58%
EW240621P000900002024-05-17 3:47PM EDT90.002.922.702.95+0.63+27.51%5243222.90%
EW240621P000925002024-05-16 12:59PM EDT92.503.534.004.600.00-217123.34%
EW240621P000950002024-05-15 12:47PM EDT95.006.306.006.50+0.32+5.35%206023.00%
EW240621P000975002024-05-13 3:53PM EDT97.5011.937.608.800.00-161625.37%
EW240621P001000002024-03-28 1:24PM EDT100.007.2011.5015.400.00-121957.96%
EW240621P001100002023-07-25 3:47PM EDT110.0018.8033.7037.400.00-140199.00%
EW240621P001150002024-02-07 10:35AM EDT115.0031.1019.8024.200.00--00.00%