Deutsche Märkte schließen in 8 Stunden 3 Minuten
DAX
18.852,98 -149,40 (-0,79%) Euro Stoxx 50
4.915,14 -28,24 (-0,57%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Gold
2.633,80 +19,20 (+0,73%) EUR/USD
1,1179 +0,0014 (+0,12%) Bitcoin EUR
56.870,33 +1.316,68 (+2,37%)
Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240920C00055000 | 2024-09-09 11:33AM EDT | 55.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240920C00057500 | 2024-09-19 9:30AM EDT | 57.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EW240920C00060000 | 2024-09-19 2:00PM EDT | 60.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240920C00062500 | 2024-09-19 3:48PM EDT | 62.50 | 4.89 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| EW240920C00065000 | 2024-09-19 10:28AM EDT | 65.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240920C00067500 | 2024-09-19 3:44PM EDT | 67.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| EW240920C00070000 | 2024-09-19 3:39PM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| EW240920C00072500 | 2024-09-19 3:16PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| EW240920C00075000 | 2024-09-19 3:20PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| EW240920C00077500 | 2024-09-18 2:46PM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EW240920C00080000 | 2024-09-17 3:33PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| EW240920C00082500 | 2024-09-16 3:50PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| EW240920C00085000 | 2024-09-17 3:13PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| EW240920C00087500 | 2024-09-16 12:35PM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| EW240920C00090000 | 2024-09-16 12:34PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EW240920C00092500 | 2024-09-16 12:39PM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| EW240920C00095000 | 2024-09-17 3:13PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| EW240920C00100000 | 2024-08-28 3:37PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EW240920C00105000 | 2024-07-23 11:26AM EDT | 105.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 24 | 334.38% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240920P00040000 | 2024-07-26 1:38PM EDT | 40.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 794.14% |
| EW240920P00042500 | 2024-08-13 3:56PM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 554.69% |
| EW240920P00047500 | 2024-08-19 12:24PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 281.25% |
| EW240920P00050000 | 2024-09-04 11:49AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| EW240920P00052500 | 2024-09-09 2:42PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EW240920P00055000 | 2024-09-11 1:35PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EW240920P00057500 | 2024-09-17 2:05PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EW240920P00060000 | 2024-09-19 3:49PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| EW240920P00062500 | 2024-09-19 3:34PM EDT | 62.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| EW240920P00065000 | 2024-09-19 3:49PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| EW240920P00067500 | 2024-09-19 3:44PM EDT | 67.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 0.00% |
| EW240920P00070000 | 2024-09-19 3:35PM EDT | 70.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240920P00072500 | 2024-09-17 10:10AM EDT | 72.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| EW240920P00075000 | 2024-09-16 3:57PM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EW240920P00077500 | 2024-07-30 9:43AM EDT | 77.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EW240920P00080000 | 2024-08-29 12:08PM EDT | 80.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW240920P00082500 | 2024-08-29 11:42AM EDT | 82.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW240920P00085000 | 2024-08-29 11:40AM EDT | 85.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW240920P00087500 | 2024-07-25 3:35PM EDT | 87.50 | 26.00 | 14.70 | 18.60 | 0.00 | - | 399 | 3 | 0.00% |
| EW240920P00090000 | 2024-08-30 11:42AM EDT | 90.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EW240920P00092500 | 2024-08-29 3:46PM EDT | 92.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
