Deutsche Märkte öffnen in 3 Stunden 32 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.741,64 +2.142,66 (+4,00%) CMC Crypto 200
1.286,77 +16,03 (+1,26%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Edwards Lifesciences Corporation (EW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240621C00050000 | 2024-01-25 12:05PM EDT | 50.00 | 22.21 | 36.30 | 41.00 | 0.00 | - | 1 | 0 | 156.64% |
| 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 | 20.90 | 24.70 | 0.00 | - | 2 | 816 | 87.52% |
| EW240621C00065000 | 2024-03-07 10:30AM EDT | 65.00 | 26.40 | 26.60 | 30.70 | 0.00 | - | 1 | 150 | 154.10% |
| EW240621C00067500 | 2024-01-22 11:11AM EDT | 67.50 | 12.60 | 19.30 | 21.60 | 0.00 | - | 1 | 95 | 81.45% |
| EW240621C00070000 | 2024-04-19 10:34AM EDT | 70.00 | 17.34 | 13.60 | 16.80 | 0.00 | - | 1 | 236 | 59.38% |
| EW240621C00072500 | 2024-03-11 1:45PM EDT | 72.50 | 20.29 | 19.80 | 22.50 | 0.00 | - | 1 | 192 | 121.46% |
| EW240621C00075000 | 2024-04-19 2:57PM EDT | 75.00 | 12.36 | 10.00 | 13.00 | 0.00 | - | 1 | 757 | 57.91% |
| EW240621C00077500 | 2024-05-01 2:31PM EDT | 77.50 | 8.46 | 8.50 | 10.30 | 0.00 | - | 1 | 167 | 47.97% |
| EW240621C00080000 | 2024-05-02 10:37AM EDT | 80.00 | 6.50 | 5.40 | 7.80 | +0.70 | +12.07% | 52 | 449 | 39.89% |
| EW240621C00082500 | 2024-04-30 10:32AM EDT | 82.50 | 5.40 | 4.70 | 5.00 | 0.00 | - | 1 | 642 | 28.91% |
| EW240621C00085000 | 2024-05-02 3:12PM EDT | 85.00 | 3.40 | 3.20 | 3.40 | +0.70 | +25.93% | 15 | 919 | 26.84% |
| EW240621C00087500 | 2024-05-02 10:29AM EDT | 87.50 | 2.15 | 2.05 | 2.30 | -0.40 | -15.69% | 1 | 270 | 26.54% |
| EW240621C00090000 | 2024-05-02 3:51PM EDT | 90.00 | 1.25 | 1.20 | 1.40 | -0.37 | -22.84% | 4 | 493 | 25.54% |
| EW240621C00092500 | 2024-05-01 2:00PM EDT | 92.50 | 1.15 | 0.70 | 0.85 | 0.00 | - | 5 | 462 | 25.42% |
| EW240621C00095000 | 2024-05-02 12:24PM EDT | 95.00 | 0.45 | 0.40 | 0.50 | -0.12 | -21.05% | 11 | 969 | 25.44% |
| EW240621C00097500 | 2024-05-01 3:00PM EDT | 97.50 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 1 | 106 | 25.83% |
| EW240621C00100000 | 2024-05-02 9:54AM EDT | 100.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 4,985 | 26.86% |
| EW240621C00105000 | 2024-04-29 3:43PM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 58 | 1,156 | 44.68% |
| EW240621C00110000 | 2024-04-29 3:42PM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 58 | 130 | 51.44% |
| EW240621C00115000 | 2024-04-22 11:13AM EDT | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 35.74% |
| EW240621C00120000 | 2024-04-12 11:40AM EDT | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 54.79% |
| EW240621C00125000 | 2024-01-22 2:03PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 59.72% |
| EW240621C00130000 | 2024-03-28 10:37AM EDT | 130.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 64.40% |
| EW240621C00135000 | 2024-01-29 10:30AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240621P00032500 | 2024-04-23 1:24PM EDT | 32.50 | 0.08 | 0.00 | 0.70 | 0.00 | - | 3 | 5 | 141.60% |
| EW240621P00035000 | 2023-10-19 12:35PM EDT | 35.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 4 | 67 | 133.20% |
| EW240621P00037500 | 2024-04-10 10:03AM EDT | 37.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 123.83% |
| 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 | 106.84% |
| EW240621P00045000 | 2024-02-08 1:38PM EDT | 45.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 8 | 83 | 120.95% |
| EW240621P00047500 | 2023-12-20 4:56PM EDT | 47.50 | 0.55 | 0.05 | 0.80 | 0.00 | - | 1 | 60 | 93.99% |
| EW240621P00050000 | 2024-01-24 1:30PM EDT | 50.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 8 | 2,379 | 84.67% |
| EW240621P00055000 | 2024-04-24 11:38AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 145 | 71.58% |
| EW240621P00057500 | 2024-04-30 10:05AM EDT | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 223 | 25.00% |
| EW240621P00060000 | 2024-04-26 9:31AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 822 | 25.00% |
| EW240621P00062500 | 2024-04-03 12:27PM EDT | 62.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 901 | 25.00% |
| EW240621P00065000 | 2024-03-06 1:34PM EDT | 65.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 6 | 625 | 64.50% |
| EW240621P00067500 | 2024-03-04 3:18PM EDT | 67.50 | 0.45 | 0.05 | 0.80 | 0.00 | - | 13 | 424 | 51.76% |
| EW240621P00070000 | 2024-04-24 1:51PM EDT | 70.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 240 | 44.73% |
| EW240621P00072500 | 2024-05-02 12:29PM EDT | 72.50 | 0.26 | 0.20 | 0.25 | +0.01 | +4.00% | 3 | 26 | 28.91% |
| EW240621P00075000 | 2024-05-01 1:14PM EDT | 75.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 4 | 231 | 27.10% |
| EW240621P00077500 | 2024-05-01 3:00PM EDT | 77.50 | 0.60 | 0.55 | 0.65 | 0.00 | - | 2 | 277 | 25.44% |
| EW240621P00080000 | 2024-05-02 10:50AM EDT | 80.00 | 1.11 | 0.95 | 1.10 | -0.09 | -7.50% | 1 | 4,686 | 24.39% |
| EW240621P00082500 | 2024-05-02 3:14PM EDT | 82.50 | 1.70 | 1.60 | 1.80 | -0.25 | -12.82% | 17 | 426 | 23.47% |
| EW240621P00085000 | 2024-05-02 12:37PM EDT | 85.00 | 3.00 | 2.55 | 2.75 | -0.10 | -3.23% | 2 | 385 | 22.16% |
| EW240621P00087500 | 2024-05-01 3:14PM EDT | 87.50 | 3.80 | 3.90 | 4.10 | 0.00 | - | 37 | 393 | 21.27% |
| EW240621P00090000 | 2024-05-02 10:05AM EDT | 90.00 | 6.40 | 4.70 | 5.90 | +0.60 | +10.34% | 2 | 282 | 21.31% |
| EW240621P00092500 | 2024-05-01 3:00PM EDT | 92.50 | 7.30 | 6.90 | 9.60 | 0.00 | - | 6 | 167 | 38.43% |
| EW240621P00095000 | 2024-04-26 10:39AM EDT | 95.00 | 8.90 | 9.00 | 12.10 | 0.00 | - | 1 | 105 | 43.97% |
| EW240621P00097500 | 2024-04-16 9:45AM EDT | 97.50 | 10.60 | 10.50 | 14.50 | 0.00 | - | 8 | 0 | 48.10% |
| EW240621P00100000 | 2024-03-28 1:24PM EDT | 100.00 | 7.20 | 11.50 | 15.40 | 0.00 | - | 12 | 19 | 32.57% |
| EW240621P00110000 | 2023-07-25 3:47PM EDT | 110.00 | 18.80 | 33.70 | 37.40 | 0.00 | - | 14 | 0 | 146.58% |
| EW240621P00115000 | 2024-02-07 10:35AM EDT | 115.00 | 31.10 | 19.80 | 24.20 | 0.00 | - | - | 0 | 0.00% |
