Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.235,65 +332,36 (+0,88%) Bitcoin EUR
55.294,30 +838,61 (+1,54%) CMC Crypto 200
1.272,55 +1,81 (+0,14%) Nasdaq Compositive
15.830,44 +224,96 (+1,44%) S&P 500
5.063,73 +45,34 (+0,90%)
Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:42PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816C00060000 | 2024-04-25 3:25PM EDT | 60.00 | 30.00 | 24.50 | 27.20 | 0.00 | - | - | 1 | 64.00% |
| EW240816C00065000 | 2024-01-18 3:46PM EDT | 65.00 | 13.60 | 21.70 | 25.80 | 0.00 | - | 4 | 41 | 67.14% |
| EW240816C00067500 | 2024-01-05 10:52AM EDT | 67.50 | 12.00 | 20.40 | 23.30 | 0.00 | - | 23 | 23 | 65.89% |
| EW240816C00070000 | 2024-02-02 1:05PM EDT | 70.00 | 18.70 | 16.80 | 20.20 | 0.00 | - | 1 | 3 | 53.52% |
| EW240816C00072500 | 2024-04-26 10:41AM EDT | 72.50 | 15.58 | 14.50 | 14.80 | 0.00 | - | 1 | 23 | 38.86% |
| EW240816C00075000 | 2024-03-28 3:10PM EDT | 75.00 | 23.34 | 12.10 | 14.10 | 0.00 | - | 1 | 148 | 46.33% |
| EW240816C00077500 | 2024-05-02 10:35AM EDT | 77.50 | 10.50 | 9.10 | 10.70 | -0.80 | -7.08% | 2 | 35 | 34.73% |
| EW240816C00080000 | 2024-04-30 10:34AM EDT | 80.00 | 9.20 | 8.60 | 8.90 | 0.00 | - | 5 | 222 | 33.35% |
| EW240816C00082500 | 2024-04-30 10:09AM EDT | 82.50 | 7.80 | 7.00 | 7.20 | 0.00 | - | 1 | 96 | 31.78% |
| EW240816C00085000 | 2024-05-02 2:13PM EDT | 85.00 | 5.68 | 5.50 | 5.80 | +0.58 | +11.37% | 6 | 52 | 31.03% |
| EW240816C00087500 | 2024-05-02 10:13AM EDT | 87.50 | 3.92 | 4.30 | 4.50 | -0.48 | -10.91% | 4 | 233 | 29.92% |
| EW240816C00090000 | 2024-05-01 3:00PM EDT | 90.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 8 | 1,550 | 29.49% |
| EW240816C00092500 | 2024-05-01 2:31PM EDT | 92.50 | 2.40 | 2.35 | 2.60 | 0.00 | - | 2 | 207 | 28.68% |
| EW240816C00095000 | 2024-05-02 10:17AM EDT | 95.00 | 1.71 | 1.80 | 1.95 | +0.24 | +16.33% | 2 | 254 | 28.42% |
| EW240816C00097500 | 2024-05-02 12:16PM EDT | 97.50 | 1.25 | 1.25 | 1.45 | +0.18 | +16.82% | 8 | 260 | 28.28% |
| EW240816C00100000 | 2024-05-02 10:13AM EDT | 100.00 | 0.87 | 0.90 | 1.05 | +0.02 | +2.35% | 3 | 521 | 28.05% |
| EW240816C00105000 | 2024-05-02 12:11PM EDT | 105.00 | 0.50 | 0.45 | 0.50 | +0.10 | +25.00% | 3 | 1,189 | 27.34% |
| EW240816C00110000 | 2024-04-29 2:54PM EDT | 110.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 10 | 2,602 | 28.42% |
| EW240816C00115000 | 2024-04-11 9:31AM EDT | 115.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 4 | 123 | 39.26% |
| EW240816C00120000 | 2024-05-01 9:49AM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| EW240816C00125000 | 2024-03-14 1:49PM EDT | 125.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 46.92% |
| EW240816C00130000 | 2024-03-08 12:05PM EDT | 130.00 | 0.44 | 0.10 | 0.80 | 0.00 | - | 4 | 11 | 51.15% |
| EW240816C00135000 | 2024-04-11 9:31AM EDT | 135.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.71% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816P00047500 | 2023-12-29 11:03AM EDT | 47.50 | 0.60 | 0.35 | 0.60 | 0.00 | - | 4 | 4 | 65.82% |
| EW240816P00050000 | 2024-02-08 10:44AM EDT | 50.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 2 | 11 | 71.29% |
| EW240816P00055000 | 2024-04-08 1:51PM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 57.23% |
| EW240816P00060000 | 2024-02-12 11:53AM EDT | 60.00 | 0.56 | 0.00 | 1.65 | 0.00 | - | 10 | 512 | 60.06% |
| EW240816P00065000 | 2024-04-17 10:24AM EDT | 65.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 22 | 33.47% |
| EW240816P00067500 | 2024-04-26 9:52AM EDT | 67.50 | 0.50 | 0.40 | 0.50 | 0.00 | - | 58 | 67 | 31.35% |
| EW240816P00070000 | 2024-04-26 11:43AM EDT | 70.00 | 0.58 | 0.60 | 0.70 | 0.00 | - | 2 | 220 | 30.15% |
| EW240816P00072500 | 2024-04-29 2:43PM EDT | 72.50 | 0.80 | 0.85 | 0.95 | 0.00 | - | 1 | 464 | 28.78% |
| EW240816P00075000 | 2024-04-30 12:14PM EDT | 75.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 21 | 60 | 27.99% |
| EW240816P00077500 | 2024-05-02 11:09AM EDT | 77.50 | 1.80 | 1.70 | 1.85 | 0.00 | - | 24 | 243 | 27.01% |
| EW240816P00080000 | 2024-05-01 2:40PM EDT | 80.00 | 2.40 | 2.35 | 2.50 | 0.00 | - | 1 | 164 | 26.06% |
| EW240816P00082500 | 2024-04-30 11:57AM EDT | 82.50 | 3.20 | 3.20 | 3.40 | 0.00 | - | 11 | 273 | 25.56% |
| EW240816P00085000 | 2024-05-02 1:03PM EDT | 85.00 | 4.60 | 4.10 | 4.40 | -0.30 | -6.12% | 20 | 532 | 24.50% |
| EW240816P00087500 | 2024-05-02 2:04PM EDT | 87.50 | 5.60 | 5.40 | 5.60 | +0.20 | +3.70% | 4 | 332 | 23.37% |
| EW240816P00090000 | 2024-05-01 3:52PM EDT | 90.00 | 7.40 | 6.90 | 7.20 | 0.00 | - | 2 | 1,138 | 23.23% |
| EW240816P00092500 | 2024-05-01 3:52PM EDT | 92.50 | 9.20 | 8.60 | 9.00 | 0.00 | - | 43 | 535 | 23.10% |
| EW240816P00095000 | 2024-05-02 12:28PM EDT | 95.00 | 11.00 | 9.90 | 10.80 | +0.90 | +8.91% | 10 | 222 | 21.64% |
| EW240816P00097500 | 2024-04-26 10:41AM EDT | 97.50 | 11.60 | 12.60 | 14.00 | 0.00 | - | 1 | 83 | 30.14% |
| EW240816P00100000 | 2024-04-25 11:16AM EDT | 100.00 | 14.00 | 14.80 | 16.90 | 0.00 | - | 3 | 26 | 36.19% |
| EW240816P00105000 | 2024-04-02 1:53PM EDT | 105.00 | 12.60 | 19.20 | 21.20 | 0.00 | - | - | 0 | 36.61% |
| EW240816P00110000 | 2024-02-07 10:35AM EDT | 110.00 | 26.10 | 0.00 | 18.60 | 0.00 | - | - | 0 | 0.00% |
