Mercados españoles cerrados
S&P 500
5.309,48 +1,35 (+0,03%) Nasdaq
16.787,84 -7,04 (-0,04%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0855 -0,0006 (-0,05%) Petróleo Brent
82,80 -0,91 (-1,09%) Bitcoin EUR
64.196,94 +1.475,52 (+2,35%)
Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:06PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240621C00050000 | 2024-01-25 12:05PM EDT | 50.00 | 22.21 | 36.30 | 41.00 | 0.00 | - | 1 | 0 | 136.08% |
| 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 | 0.00% |
| EW240621C00065000 | 2024-03-07 10:30AM EDT | 65.00 | 26.40 | 26.60 | 30.70 | 0.00 | - | 1 | 150 | 134.69% |
| EW240621C00067500 | 2024-05-03 2:48PM EDT | 67.50 | 18.52 | 21.30 | 24.30 | 0.00 | - | 2 | 95 | 52.64% |
| EW240621C00070000 | 2024-04-19 10:34AM EDT | 70.00 | 17.34 | 17.30 | 21.90 | 0.00 | - | 1 | 236 | 86.91% |
| EW240621C00072500 | 2024-05-17 10:06AM EDT | 72.50 | 18.20 | 16.20 | 20.20 | 0.00 | - | 1 | 192 | 54.93% |
| EW240621C00075000 | 2024-05-07 12:43PM EDT | 75.00 | 11.42 | 13.80 | 17.70 | 0.00 | - | 1 | 757 | 81.69% |
| EW240621C00077500 | 2024-05-17 10:26AM EDT | 77.50 | 12.05 | 11.30 | 13.80 | 0.00 | - | 1 | 169 | 52.69% |
| EW240621C00080000 | 2024-05-16 11:10AM EDT | 80.00 | 10.99 | 9.60 | 11.30 | 0.00 | - | 2 | 548 | 45.12% |
| EW240621C00082500 | 2024-05-20 10:09AM EDT | 82.50 | 7.60 | 6.70 | 9.00 | 0.00 | - | 1 | 643 | 40.11% |
| EW240621C00085000 | 2024-05-17 3:56PM EDT | 85.00 | 6.50 | 5.90 | 6.30 | +1.00 | +18.18% | 1 | 1,046 | 29.59% |
| EW240621C00087500 | 2024-05-17 3:39PM EDT | 87.50 | 4.50 | 4.10 | 4.30 | +0.80 | +21.62% | 20 | 502 | 26.47% |
| EW240621C00090000 | 2024-05-21 11:33AM EDT | 90.00 | 2.66 | 2.55 | 2.70 | +0.20 | +8.13% | 12 | 1,560 | 24.66% |
| EW240621C00092500 | 2024-05-21 11:44AM EDT | 92.50 | 1.50 | 1.45 | 1.55 | +0.15 | +11.11% | 66 | 1,318 | 23.68% |
| EW240621C00095000 | 2024-05-21 12:11PM EDT | 95.00 | 0.75 | 0.75 | 0.85 | +0.05 | +7.14% | 63 | 2,283 | 23.62% |
| EW240621C00097500 | 2024-05-20 11:07AM EDT | 97.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 27 | 2,201 | 24.76% |
| EW240621C00100000 | 2024-05-21 11:28AM EDT | 100.00 | 0.23 | 0.20 | 0.25 | +0.03 | +15.00% | 62 | 5,006 | 24.81% |
| EW240621C00105000 | 2024-05-21 10:51AM EDT | 105.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 8 | 1,156 | 31.69% |
| EW240621C00110000 | 2024-05-17 9:30AM EDT | 110.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 128 | 31.06% |
| EW240621C00115000 | 2024-04-22 11:13AM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 34 | 40.82% |
| EW240621C00120000 | 2024-04-12 11:40AM EDT | 120.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 26 | 59.47% |
| EW240621C00125000 | 2024-01-22 2:03PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 65.04% |
| EW240621C00130000 | 2024-03-28 10:37AM EDT | 130.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 71.00% |
| EW240621C00135000 | 2024-01-29 10:30AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240621P00032500 | 2024-04-23 1:24PM EDT | 32.50 | 0.08 | 0.00 | 1.00 | 0.00 | - | 3 | 5 | 197.27% |
| EW240621P00035000 | 2023-10-19 12:35PM EDT | 35.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 4 | 67 | 174.61% |
| EW240621P00037500 | 2024-04-10 10:03AM EDT | 37.50 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 41 | 160.94% |
| 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 | 141.99% |
| EW240621P00045000 | 2024-02-08 1:38PM EDT | 45.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 8 | 83 | 160.64% |
| EW240621P00047500 | 2023-12-20 4:56PM EDT | 47.50 | 0.55 | 0.05 | 0.80 | 0.00 | - | 1 | 60 | 126.17% |
| EW240621P00050000 | 2024-01-24 1:30PM EDT | 50.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 8 | 2,379 | 114.55% |
| EW240621P00055000 | 2024-04-24 11:38AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 25.00% |
| EW240621P00057500 | 2024-04-30 10:05AM EDT | 57.50 | 0.30 | 0.00 | 1.00 | 0.00 | - | 10 | 223 | 96.29% |
| EW240621P00060000 | 2024-04-26 9:31AM EDT | 60.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 822 | 83.50% |
| EW240621P00062500 | 2024-04-03 12:27PM EDT | 62.50 | 0.39 | 0.05 | 2.15 | 0.00 | - | 10 | 901 | 98.88% |
| EW240621P00065000 | 2024-03-06 1:34PM EDT | 65.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 6 | 625 | 91.75% |
| EW240621P00067500 | 2024-05-17 11:56AM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 424 | 62.89% |
| EW240621P00070000 | 2024-05-08 9:58AM EDT | 70.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 15 | 245 | 75.20% |
| EW240621P00072500 | 2024-05-06 9:30AM EDT | 72.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 28 | 50.83% |
| EW240621P00075000 | 2024-05-14 10:43AM EDT | 75.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 232 | 52.71% |
| EW240621P00077500 | 2024-05-20 10:11AM EDT | 77.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 289 | 45.73% |
| EW240621P00080000 | 2024-05-20 11:36AM EDT | 80.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 4 | 1,021 | 26.95% |
| EW240621P00082500 | 2024-05-21 12:16PM EDT | 82.50 | 0.30 | 0.25 | 0.35 | -0.06 | -16.67% | 1 | 498 | 24.81% |
| EW240621P00085000 | 2024-05-21 11:17AM EDT | 85.00 | 0.55 | 0.50 | 0.65 | -0.18 | -24.66% | 2 | 635 | 23.15% |
| EW240621P00087500 | 2024-05-21 10:13AM EDT | 87.50 | 1.05 | 1.10 | 1.20 | -0.23 | -17.97% | 7 | 521 | 21.78% |
| EW240621P00090000 | 2024-05-21 11:14AM EDT | 90.00 | 2.00 | 2.00 | 2.10 | -0.42 | -17.36% | 34 | 441 | 20.44% |
| EW240621P00092500 | 2024-05-16 12:59PM EDT | 92.50 | 3.53 | 3.30 | 3.60 | 0.00 | - | 2 | 171 | 20.68% |
| EW240621P00095000 | 2024-05-17 11:05AM EDT | 95.00 | 6.30 | 4.90 | 5.50 | 0.00 | - | 20 | 80 | 21.12% |
| EW240621P00097500 | 2024-05-13 3:53PM EDT | 97.50 | 11.93 | 7.20 | 7.70 | 0.00 | - | 16 | 16 | 22.19% |
| EW240621P00100000 | 2024-03-28 1:24PM EDT | 100.00 | 7.20 | 11.50 | 15.40 | 0.00 | - | 12 | 19 | 67.14% |
| EW240621P00110000 | 2023-07-25 3:47PM EDT | 110.00 | 18.80 | 33.70 | 37.40 | 0.00 | - | 14 | 0 | 209.99% |
| 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.