Deutsche Märkte schließen in 5 Stunden 46 Minuten

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
90,21-0,13 (-0,14%)
Börsenschluss: 04:00PM EDT
89,91 -0,30 (-0,33%)
Vorbörslich: 05:07AM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EW240621C000500002024-01-25 12:05PM EDT50.0022.2136.3041.000.00-10138.28%
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 EDT65.0026.4026.6030.700.00-1150138.28%
EW240621C000675002024-05-03 2:48PM EDT67.5018.520.000.000.00-200.00%
EW240621C000700002024-04-19 10:34AM EDT70.0017.3417.3021.900.00-123688.82%
EW240621C000725002024-05-17 10:06AM EDT72.5018.200.000.000.00-100.00%
EW240621C000750002024-05-07 12:43PM EDT75.0011.420.000.000.00-100.00%
EW240621C000775002024-05-17 10:26AM EDT77.5012.050.000.000.00-100.00%
EW240621C000800002024-05-16 11:10AM EDT80.0010.990.000.000.00-200.00%
EW240621C000825002024-05-20 10:09AM EDT82.507.600.000.000.00-100.00%
EW240621C000850002024-05-22 3:20PM EDT85.006.270.000.000.00-100.00%
EW240621C000875002024-05-22 3:50PM EDT87.504.180.000.000.00-700.00%
EW240621C000900002024-05-22 2:26PM EDT90.002.630.000.000.00-3600.00%
EW240621C000925002024-05-22 1:53PM EDT92.501.590.000.000.00-4803.13%
EW240621C000950002024-05-22 3:09PM EDT95.000.810.000.000.00-40006.25%
EW240621C000975002024-05-22 3:54PM EDT97.500.360.000.000.00-3306.25%
EW240621C001000002024-05-22 3:36PM EDT100.000.200.000.000.00-2506.25%
EW240621C001050002024-05-22 1:31PM EDT105.000.050.000.000.00-120012.50%
EW240621C001100002024-05-17 9:30AM EDT110.000.350.000.000.00-1012.50%
EW240621C001150002024-04-22 11:13AM EDT115.000.100.000.000.00-2025.00%
EW240621C001200002024-04-12 11:40AM EDT120.000.300.000.800.00-12661.28%
EW240621C001250002024-01-22 2:03PM EDT125.000.100.000.750.00--867.04%
EW240621C001300002024-03-28 10:37AM EDT130.000.160.000.750.00-5573.24%
EW240621C001350002024-01-29 10:30AM EDT135.000.100.000.000.00-111225.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EW240621P000325002024-04-23 1:24PM EDT32.500.080.000.000.00-3050.00%
EW240621P000350002023-10-19 12:35PM EDT35.000.330.000.750.00-467180.47%
EW240621P000375002024-04-10 10:03AM EDT37.500.070.000.700.00-141166.41%
EW240621P000400002024-02-07 10:31AM EDT40.000.100.000.000.00-12850.00%
EW240621P000425002023-11-24 11:15AM EDT42.500.450.000.750.00-147146.68%
EW240621P000450002024-02-08 1:38PM EDT45.000.100.001.900.00-883166.02%
EW240621P000475002023-12-20 4:56PM EDT47.500.550.050.800.00-160130.37%
EW240621P000500002024-01-24 1:30PM EDT50.000.380.000.750.00-82,379118.36%
EW240621P000550002024-04-24 11:38AM EDT55.000.100.000.000.00-1050.00%
EW240621P000575002024-04-30 10:05AM EDT57.500.300.000.000.00-10025.00%
EW240621P000600002024-04-26 9:31AM EDT60.000.040.000.000.00-10025.00%
EW240621P000625002024-04-03 12:27PM EDT62.500.390.052.150.00-10901102.25%
EW240621P000650002024-03-06 1:34PM EDT65.000.400.002.300.00-662594.87%
EW240621P000675002024-05-17 11:56AM EDT67.500.050.000.000.00-1025.00%
EW240621P000700002024-05-22 9:30AM EDT70.000.070.000.000.00-20025.00%
EW240621P000725002024-05-22 10:46AM EDT72.500.050.000.000.00-3012.50%
EW240621P000750002024-05-14 10:43AM EDT75.000.250.000.000.00-2012.50%
EW240621P000775002024-05-20 10:11AM EDT77.500.200.000.000.00-1012.50%
EW240621P000800002024-05-22 11:27AM EDT80.000.250.000.000.00-2012.50%
EW240621P000825002024-05-22 1:04PM EDT82.500.200.000.000.00-2106.25%
EW240621P000850002024-05-22 3:18PM EDT85.000.480.000.000.00-2806.25%
EW240621P000875002024-05-22 3:56PM EDT87.501.050.000.000.00-3003.13%
EW240621P000900002024-05-22 2:03PM EDT90.001.760.000.000.00-3800.39%
EW240621P000925002024-05-22 12:36PM EDT92.503.000.000.000.00-1900.00%
EW240621P000950002024-05-17 11:05AM EDT95.006.300.000.000.00-2000.00%
EW240621P000975002024-05-13 3:53PM EDT97.5011.930.000.000.00-1600.00%
EW240621P001000002024-03-28 1:24PM EDT100.007.2011.5015.400.00-121969.78%
EW240621P001100002023-07-25 3:47PM EDT110.0018.8033.7037.400.00-140217.16%
EW240621P001150002024-02-07 10:35AM EDT115.0031.1019.8024.200.00--00.00%