Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0660 -0,0013 (-0,12%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.298,60 -4,30 (-0,19%) Bitcoin EUR
56.284,34 -3.381,52 (-5,67%)
Edwards Lifesciences Corporation (EW)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517C00045000 | 2024-01-22 11:09AM EDT | 45.00 | 32.20 | 40.50 | 44.70 | 0.00 | - | - | 100 | 285.64% |
| EW240517C00047500 | 2024-01-22 11:12AM EDT | 47.50 | 29.70 | 38.10 | 42.20 | 0.00 | - | - | 85 | 268.02% |
| EW240517C00055000 | 2024-01-05 10:56AM EDT | 55.00 | 19.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 201.71% |
| EW240517C00057500 | 2023-11-13 11:15AM EDT | 57.50 | 11.30 | 18.90 | 20.80 | 0.00 | - | - | 25 | 0.00% |
| EW240517C00060000 | 2023-12-12 1:58PM EDT | 60.00 | 14.70 | 16.10 | 18.30 | 0.00 | - | 1 | 86 | 0.00% |
| EW240517C00062500 | 2024-04-26 9:31AM EDT | 62.50 | 24.68 | 20.50 | 24.30 | 0.00 | - | 1 | 121 | 82.23% |
| EW240517C00065000 | 2024-01-18 10:59AM EDT | 65.00 | 12.10 | 20.10 | 24.50 | 0.00 | - | 6 | 204 | 146.63% |
| EW240517C00067500 | 2024-03-04 4:30PM EDT | 67.50 | 20.52 | 24.20 | 27.50 | 0.00 | - | 2 | 296 | 245.12% |
| EW240517C00070000 | 2024-04-25 3:26PM EDT | 70.00 | 18.38 | 12.80 | 16.80 | 0.00 | - | 1 | 130 | 50.00% |
| EW240517C00072500 | 2024-04-26 9:31AM EDT | 72.50 | 14.80 | 10.50 | 14.50 | 0.00 | - | 1 | 65 | 51.81% |
| EW240517C00075000 | 2024-04-26 10:41AM EDT | 75.00 | 11.32 | 8.00 | 12.00 | 0.00 | - | 1 | 274 | 86.91% |
| EW240517C00077500 | 2024-04-19 11:01AM EDT | 77.50 | 9.93 | 6.70 | 7.90 | 0.00 | - | 1 | 148 | 44.04% |
| EW240517C00080000 | 2024-04-30 2:49PM EDT | 80.00 | 5.40 | 5.10 | 5.40 | -1.20 | -18.18% | 9 | 245 | 33.40% |
| EW240517C00082500 | 2024-04-30 12:55PM EDT | 82.50 | 3.20 | 3.10 | 3.40 | -1.25 | -28.09% | 2 | 245 | 29.79% |
| EW240517C00085000 | 2024-04-30 2:17PM EDT | 85.00 | 1.85 | 1.65 | 1.80 | -0.40 | -17.78% | 17 | 370 | 26.86% |
| EW240517C00087500 | 2024-04-30 1:05PM EDT | 87.50 | 0.85 | 0.70 | 0.85 | -0.20 | -19.05% | 25 | 1,011 | 26.27% |
| EW240517C00090000 | 2024-04-30 3:37PM EDT | 90.00 | 0.30 | 0.30 | 0.35 | -0.25 | -45.45% | 81 | 2,212 | 26.12% |
| EW240517C00092500 | 2024-04-30 2:59PM EDT | 92.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 21 | 1,468 | 27.20% |
| EW240517C00095000 | 2024-04-30 3:49PM EDT | 95.00 | 0.25 | 0.05 | 0.25 | +0.15 | +150.00% | 3 | 5,567 | 37.40% |
| EW240517C00097500 | 2024-04-29 10:16AM EDT | 97.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 7 | 1,253 | 43.56% |
| EW240517C00100000 | 2024-04-29 3:31PM EDT | 100.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 6 | 1,594 | 50.49% |
| EW240517C00105000 | 2024-04-26 10:39AM EDT | 105.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 4,175 | 65.67% |
| EW240517C00110000 | 2024-04-25 3:23PM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 211 | 54.30% |
| EW240517C00115000 | 2024-04-25 3:59PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 45 | 25.00% |
| EW240517C00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 94.92% |
| EW240517C00125000 | 2024-04-15 10:53AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 22 | 103.52% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517P00032500 | 2023-12-12 4:52PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 244.92% |
| EW240517P00035000 | 2023-10-26 3:56PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 227.73% |
| EW240517P00037500 | 2023-09-19 1:54PM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 211.52% |
| EW240517P00040000 | 2024-03-06 10:57AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| EW240517P00042500 | 2024-01-05 11:14AM EDT | 42.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 182.42% |
| EW240517P00047500 | 2023-11-28 11:01AM EDT | 47.50 | 0.62 | 0.00 | 0.75 | 0.00 | - | 10 | 1,003 | 156.35% |
| EW240517P00050000 | 2023-12-20 10:53AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1,732 | 144.34% |
| EW240517P00055000 | 2024-04-15 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,300 | 121.78% |
| EW240517P00057500 | 2024-02-08 3:52PM EDT | 57.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 114 | 138.38% |
| EW240517P00060000 | 2024-03-26 2:16PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 231 | 100.88% |
| EW240517P00062500 | 2024-03-22 11:44AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 91.02% |
| EW240517P00065000 | 2024-03-13 1:59PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 81.35% |
| EW240517P00067500 | 2024-04-25 3:13PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 101 | 25.00% |
| EW240517P00070000 | 2024-04-25 3:16PM EDT | 70.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 4 | 149 | 66.50% |
| EW240517P00072500 | 2024-04-26 9:33AM EDT | 72.50 | 0.10 | 0.05 | 0.70 | 0.00 | - | 1 | 112 | 53.52% |
| EW240517P00075000 | 2024-04-25 3:40PM EDT | 75.00 | 0.26 | 0.10 | 0.70 | 0.00 | - | 9 | 114 | 53.61% |
| EW240517P00077500 | 2024-04-30 3:34PM EDT | 77.50 | 0.16 | 0.10 | 0.20 | -0.03 | -15.79% | 1 | 4,650 | 29.79% |
| EW240517P00080000 | 2024-04-30 11:52AM EDT | 80.00 | 0.30 | 0.30 | 0.45 | +0.02 | +7.14% | 189 | 7,695 | 27.69% |
| EW240517P00082500 | 2024-04-30 3:37PM EDT | 82.50 | 0.90 | 0.80 | 0.95 | +0.24 | +36.36% | 108 | 346 | 25.49% |
| EW240517P00085000 | 2024-04-30 2:22PM EDT | 85.00 | 1.85 | 1.75 | 1.95 | +0.25 | +15.62% | 30 | 1,683 | 24.37% |
| EW240517P00087500 | 2024-04-30 1:45PM EDT | 87.50 | 3.30 | 3.30 | 3.60 | +0.55 | +20.00% | 2 | 3,875 | 24.98% |
| EW240517P00090000 | 2024-04-30 3:51PM EDT | 90.00 | 5.57 | 3.60 | 5.70 | +1.12 | +25.17% | 16 | 2,498 | 26.61% |
| EW240517P00092500 | 2024-04-30 3:51PM EDT | 92.50 | 7.48 | 7.10 | 9.60 | +1.68 | +28.97% | 16 | 394 | 61.45% |
| EW240517P00095000 | 2024-04-29 2:27PM EDT | 95.00 | 9.50 | 8.20 | 12.20 | 0.00 | - | 2 | 36 | 72.27% |
| EW240517P00097500 | 2024-04-30 3:51PM EDT | 97.50 | 12.60 | 11.00 | 14.80 | +3.75 | +42.37% | 16 | 1 | 82.57% |
| EW240517P00100000 | 2024-04-26 10:41AM EDT | 100.00 | 13.61 | 13.30 | 17.50 | 0.00 | - | 1 | 0 | 94.21% |
© 2024 Yahoo. Todos los derechos reservados.