Deutsche Märkte öffnen in 5 Stunden 27 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.412,24 +1.747,66 (+3,26%) CMC Crypto 200
1.279,43 +8,68 (+0,68%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EW250117C00035000 | 2023-11-29 11:15AM EDT | 35.00 | 35.00 | 41.00 | 46.00 | 0.00 | - | 50 | 29 | 0.00% |
| EW250117C00045000 | 2023-01-31 2:05PM EDT | 45.00 | 37.00 | 38.70 | 42.90 | 0.00 | - | - | 1 | 50.00% |
| EW250117C00050000 | 2024-02-13 10:38AM EDT | 50.00 | 40.25 | 43.50 | 48.30 | 0.00 | - | 1 | 22 | 114.47% |
| EW250117C00055000 | 2024-04-30 10:34AM EDT | 55.00 | 32.50 | 30.60 | 34.60 | 0.00 | - | 2 | 58 | 52.32% |
| EW250117C00060000 | 2024-04-30 12:41PM EDT | 60.00 | 27.80 | 26.40 | 29.60 | 0.00 | - | 1 | 493 | 56.51% |
| EW250117C00062500 | 2024-02-06 11:03AM EDT | 62.50 | 28.00 | 32.50 | 36.60 | 0.00 | - | 1 | 7 | 88.87% |
| EW250117C00065000 | 2024-04-29 12:08PM EDT | 65.00 | 24.80 | 23.20 | 25.10 | 0.00 | - | 2 | 224 | 50.60% |
| EW250117C00067500 | 2024-02-09 10:51AM EDT | 67.50 | 24.16 | 27.90 | 32.00 | 0.00 | - | 1 | 7 | 79.49% |
| EW250117C00070000 | 2024-03-27 11:50AM EDT | 70.00 | 28.60 | 20.10 | 21.80 | 0.00 | - | 25 | 38 | 49.91% |
| EW250117C00072500 | 2024-02-02 11:14AM EDT | 72.50 | 17.50 | 17.60 | 21.30 | 0.00 | - | 1 | 29 | 53.88% |
| EW250117C00075000 | 2024-04-10 3:52PM EDT | 75.00 | 22.48 | 14.60 | 17.40 | 0.00 | - | 1 | 130 | 43.67% |
| EW250117C00077500 | 2024-03-07 10:30AM EDT | 77.50 | 20.12 | 21.00 | 21.90 | 0.00 | - | 1 | 17 | 64.44% |
| EW250117C00080000 | 2024-05-02 2:15PM EDT | 80.00 | 12.70 | 12.10 | 14.00 | -7.70 | -37.75% | 1 | 1,936 | 40.83% |
| EW250117C00082500 | 2024-03-15 3:51PM EDT | 82.50 | 18.50 | 15.10 | 17.60 | 0.00 | - | 1 | 45 | 53.75% |
| EW250117C00085000 | 2024-04-26 3:34PM EDT | 85.00 | 10.80 | 9.30 | 10.90 | 0.00 | - | 1 | 376 | 38.12% |
| EW250117C00087500 | 2024-05-01 12:54PM EDT | 87.50 | 8.30 | 8.10 | 8.60 | 0.00 | - | 66 | 173 | 33.74% |
| EW250117C00090000 | 2024-04-19 12:33PM EDT | 90.00 | 8.60 | 7.00 | 7.70 | 0.00 | - | 1 | 170 | 33.97% |
| EW250117C00092500 | 2024-05-02 1:05PM EDT | 92.50 | 6.10 | 6.00 | 6.30 | 0.00 | - | 39 | 383 | 32.10% |
| EW250117C00095000 | 2024-05-02 3:29PM EDT | 95.00 | 5.26 | 5.00 | 5.40 | +0.12 | +2.33% | 26 | 535 | 31.65% |
| EW250117C00097500 | 2024-05-02 1:01PM EDT | 97.50 | 4.40 | 4.20 | 4.50 | -0.90 | -16.98% | 17 | 51 | 30.86% |
| EW250117C00100000 | 2024-05-02 3:22PM EDT | 100.00 | 3.63 | 3.50 | 3.80 | -0.37 | -9.25% | 26 | 495 | 30.48% |
| EW250117C00105000 | 2024-04-23 9:48AM EDT | 105.00 | 3.48 | 2.55 | 2.70 | 0.00 | - | 2 | 2,079 | 29.97% |
| EW250117C00110000 | 2024-05-02 3:32PM EDT | 110.00 | 1.75 | 1.55 | 1.90 | -0.05 | -2.78% | 30 | 2,661 | 29.63% |
| EW250117C00115000 | 2024-05-02 1:44PM EDT | 115.00 | 1.25 | 1.00 | 1.35 | -2.33 | -65.08% | 25 | 207 | 29.54% |
| EW250117C00120000 | 2024-04-12 11:43AM EDT | 120.00 | 2.05 | 0.65 | 0.95 | 0.00 | - | 2 | 161 | 29.47% |
| EW250117C00125000 | 2024-04-19 3:50PM EDT | 125.00 | 0.90 | 0.45 | 0.70 | 0.00 | - | 1 | 190 | 29.76% |
| EW250117C00130000 | 2024-03-18 11:17AM EDT | 130.00 | 1.26 | 0.50 | 0.90 | 0.00 | - | 1 | 154 | 33.80% |
| EW250117C00135000 | 2024-04-01 12:35PM EDT | 135.00 | 1.06 | 0.00 | 1.75 | 0.00 | - | 1 | 11 | 42.32% |
| EW250117C00140000 | 2024-03-07 1:50PM EDT | 140.00 | 0.70 | 0.65 | 2.45 | 0.00 | - | 2 | 5 | 48.88% |
| EW250117C00145000 | 2024-04-17 1:27PM EDT | 145.00 | 0.30 | 0.05 | 1.75 | 0.00 | - | 10 | 94 | 46.67% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EW250117P00032500 | 2024-02-08 3:14PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 62.89% |
| EW250117P00035000 | 2024-04-08 1:45PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 692 | 52.54% |
| EW250117P00037500 | 2024-02-15 4:36PM EDT | 37.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 62.43% |
| EW250117P00040000 | 2024-04-08 1:30PM EDT | 40.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 231 | 494 | 55.86% |
| EW250117P00042500 | 2024-02-15 4:33PM EDT | 42.50 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 59.47% |
| EW250117P00045000 | 2024-04-04 10:20AM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 421 | 41.70% |
| EW250117P00047500 | 2024-04-04 10:21AM EDT | 47.50 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 46 | 52.83% |
| EW250117P00050000 | 2024-04-22 3:23PM EDT | 50.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 4 | 239 | 43.75% |
| EW250117P00055000 | 2024-04-30 9:37AM EDT | 55.00 | 0.55 | 0.00 | 1.65 | 0.00 | - | 1 | 320 | 45.44% |
| EW250117P00057500 | 2024-02-16 1:12PM EDT | 57.50 | 0.89 | 0.00 | 1.20 | 0.00 | - | 1 | 22 | 38.05% |
| EW250117P00060000 | 2024-03-18 2:01PM EDT | 60.00 | 0.79 | 0.85 | 1.40 | 0.00 | - | 2 | 40 | 36.48% |
| EW250117P00062500 | 2024-03-26 1:45PM EDT | 62.50 | 0.92 | 0.15 | 2.35 | 0.00 | - | 3 | 72 | 39.73% |
| EW250117P00065000 | 2024-05-02 12:47PM EDT | 65.00 | 1.40 | 1.15 | 1.45 | -0.25 | -15.15% | 39 | 212 | 30.47% |
| EW250117P00067500 | 2024-03-26 1:47PM EDT | 67.50 | 1.50 | 1.40 | 3.80 | 0.00 | - | 3 | 47 | 40.41% |
| EW250117P00070000 | 2024-05-02 2:02PM EDT | 70.00 | 2.15 | 2.00 | 2.25 | -0.20 | -8.51% | 10 | 300 | 28.87% |
| EW250117P00072500 | 2024-05-02 12:27PM EDT | 72.50 | 2.65 | 2.40 | 2.70 | -0.35 | -11.67% | 33 | 137 | 27.77% |
| EW250117P00075000 | 2024-05-02 2:20PM EDT | 75.00 | 3.20 | 2.95 | 3.30 | -0.10 | -3.03% | 29 | 400 | 26.99% |
| EW250117P00077500 | 2024-05-02 2:24PM EDT | 77.50 | 3.90 | 3.70 | 4.00 | -0.30 | -7.14% | 28 | 97 | 26.22% |
| EW250117P00080000 | 2024-05-02 2:30PM EDT | 80.00 | 4.70 | 4.50 | 4.80 | +0.10 | +2.17% | 27 | 3,580 | 25.41% |
| EW250117P00082500 | 2024-05-02 2:04PM EDT | 82.50 | 5.70 | 5.50 | 5.80 | +0.60 | +11.76% | 22 | 542 | 24.89% |
| EW250117P00085000 | 2024-05-02 2:03PM EDT | 85.00 | 6.80 | 6.50 | 6.90 | +0.10 | +1.49% | 23 | 182 | 24.26% |
| EW250117P00087500 | 2024-05-02 1:37PM EDT | 87.50 | 8.10 | 7.60 | 8.10 | +0.80 | +10.96% | 22 | 136 | 23.50% |
| EW250117P00090000 | 2024-05-02 2:01PM EDT | 90.00 | 9.40 | 8.80 | 9.40 | -0.11 | -1.16% | 13 | 400 | 22.58% |
| EW250117P00092500 | 2024-05-02 2:01PM EDT | 92.50 | 10.90 | 10.50 | 10.90 | +3.70 | +51.39% | 99 | 65 | 21.86% |
| EW250117P00095000 | 2024-04-26 1:08PM EDT | 95.00 | 11.60 | 12.10 | 12.50 | 0.00 | - | 39 | 216 | 20.94% |
| EW250117P00097500 | 2024-04-04 1:18PM EDT | 97.50 | 10.30 | 13.50 | 14.40 | 0.00 | - | 2 | 32 | 20.67% |
| EW250117P00100000 | 2024-04-12 9:37AM EDT | 100.00 | 13.02 | 15.30 | 17.30 | 0.00 | - | 1 | 10 | 24.54% |
| EW250117P00105000 | 2023-02-24 1:26PM EDT | 105.00 | 28.90 | 24.00 | 29.00 | 0.00 | - | 4 | 4 | 54.53% |
| EW250117P00110000 | 2024-03-20 12:24PM EDT | 110.00 | 18.90 | 23.90 | 25.30 | 0.00 | - | 17 | 17 | 19.12% |
| EW250117P00115000 | 2023-07-20 11:12AM EDT | 115.00 | 23.20 | 36.50 | 40.20 | 0.00 | - | - | 0 | 60.19% |
| EW250117P00120000 | 2024-03-25 12:06PM EDT | 120.00 | 27.10 | 29.60 | 32.50 | 0.00 | - | 7 | 0 | 0.00% |
