Mercados españoles cerrados en 6 hrs 3 min
IBEX 35
11.402,20 +80,20 (+0,71%) Euro Stoxx 50
5.019,37 +35,70 (+0,72%) Dólar/Euro
1,0840 -0,0014 (-0,13%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.346,70 +0,90 (+0,04%) Bitcoin EUR
63.608,26 +1.221,95 (+1,96%)
Edwards Lifesciences Corporation (EW)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
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 | 204.88% |
| 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 | 122.85% |
| EW240621C00065000 | 2024-03-07 10:30AM EDT | 65.00 | 26.40 | 26.60 | 30.70 | 0.00 | - | 1 | 150 | 224.95% |
| EW240621C00067500 | 2024-05-03 2:48PM EDT | 67.50 | 18.52 | 17.00 | 20.90 | 0.00 | - | 2 | 95 | 108.45% |
| EW240621C00070000 | 2024-04-19 10:34AM EDT | 70.00 | 17.34 | 17.30 | 21.90 | 0.00 | - | 1 | 236 | 122.12% |
| EW240621C00072500 | 2024-05-17 10:06AM EDT | 72.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240621C00075000 | 2024-05-07 12:43PM EDT | 75.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240621C00077500 | 2024-05-31 10:39AM EDT | 77.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EW240621C00080000 | 2024-05-31 10:29AM EDT | 80.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EW240621C00082500 | 2024-05-30 10:28AM EDT | 82.50 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240621C00085000 | 2024-05-31 9:46AM EDT | 85.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EW240621C00087500 | 2024-05-31 3:10PM EDT | 87.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| EW240621C00090000 | 2024-05-31 3:34PM EDT | 90.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| EW240621C00092500 | 2024-05-31 1:43PM EDT | 92.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| EW240621C00095000 | 2024-05-31 3:58PM EDT | 95.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EW240621C00097500 | 2024-05-30 11:33AM EDT | 97.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| EW240621C00100000 | 2024-05-30 2:47PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EW240621C00105000 | 2024-05-31 3:47PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 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 | 25.00% |
| EW240621C00120000 | 2024-04-12 11:40AM EDT | 120.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 26 | 85.30% |
| EW240621C00125000 | 2024-01-22 2:03PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 92.38% |
| EW240621C00130000 | 2024-03-28 10:37AM EDT | 130.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 99.95% |
| EW240621C00135000 | 2024-01-29 10:30AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
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 | 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 | 220.12% |
| EW240621P00037500 | 2024-04-10 10:03AM EDT | 37.50 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 41 | 202.34% |
| 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 | 177.34% |
| EW240621P00045000 | 2024-02-08 1:38PM EDT | 45.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 8 | 83 | 200.68% |
| EW240621P00047500 | 2023-12-20 4:56PM EDT | 47.50 | 0.55 | 0.05 | 0.80 | 0.00 | - | 1 | 60 | 156.64% |
| EW240621P00050000 | 2024-01-24 1:30PM EDT | 50.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 8 | 2,379 | 141.60% |
| EW240621P00055000 | 2024-04-24 11:38AM EDT | 55.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 145 | 148.54% |
| EW240621P00057500 | 2024-04-30 10:05AM EDT | 57.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 223 | 110.35% |
| EW240621P00060000 | 2024-04-26 9:31AM EDT | 60.00 | 0.04 | 0.00 | 1.90 | 0.00 | - | 10 | 822 | 125.59% |
| EW240621P00062500 | 2024-04-03 12:27PM EDT | 62.50 | 0.39 | 0.05 | 2.15 | 0.00 | - | 10 | 901 | 119.48% |
| EW240621P00065000 | 2024-05-31 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| EW240621P00067500 | 2024-05-23 12:59PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EW240621P00070000 | 2024-05-22 9:30AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| EW240621P00072500 | 2024-05-22 10:46AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EW240621P00075000 | 2024-05-30 1:59PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EW240621P00077500 | 2024-05-24 10:35AM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EW240621P00080000 | 2024-05-31 10:25AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EW240621P00082500 | 2024-05-31 2:43PM EDT | 82.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| EW240621P00085000 | 2024-05-31 3:48PM EDT | 85.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| EW240621P00087500 | 2024-05-31 3:23PM EDT | 87.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| EW240621P00090000 | 2024-05-31 3:48PM EDT | 90.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EW240621P00092500 | 2024-05-30 3:27PM EDT | 92.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 20 | 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 | 82.20% |
| EW240621P00110000 | 2023-07-25 3:47PM EDT | 110.00 | 18.80 | 33.70 | 37.40 | 0.00 | - | 14 | 0 | 251.17% |
| 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.