Deutsche Märkte schließen in 33 Minuten
DAX
15.229,34 +13,15 (+0,09%) Euro Stoxx 50
4.210,68 +14,98 (+0,36%) Dow Jones 30
32.442,58 +412,47 (+1,29%) Gold
1.986,50 +36,90 (+1,89%) EUR/USD
1,0890 +0,0025 (+0,23%) Bitcoin EUR
26.326,14 +6,06 (+0,02%)
Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:57AM EDT. Markt geöffnet.
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230324C00074000 | 2023-03-10 4:25PM EDT | 74.00 | 2.50 | 5.10 | 8.90 | 0.00 | - | - | 2 | 98.83% |
| EW230324C00075000 | 2023-03-10 11:13AM EDT | 75.00 | 2.74 | 4.50 | 6.40 | 0.00 | - | - | 2 | 115.63% |
| EW230324C00076000 | 2023-03-17 3:02PM EDT | 76.00 | 5.80 | 3.40 | 7.00 | 0.00 | - | 1 | 1 | 90.04% |
| EW230324C00077000 | 2023-03-13 3:31PM EDT | 77.00 | 1.70 | 2.85 | 5.00 | 0.00 | - | 1 | 19 | 59.18% |
| EW230324C00078000 | 2023-03-22 3:09PM EDT | 78.00 | 2.70 | 2.40 | 3.80 | 0.00 | - | 4 | 83 | 58.50% |
| EW230324C00079000 | 2023-03-15 12:23PM EDT | 79.00 | 1.50 | 0.60 | 3.80 | 0.00 | - | - | 1 | 50.10% |
| EW230324C00080000 | 2023-03-22 3:54PM EDT | 80.00 | 1.93 | 0.70 | 3.10 | 0.00 | - | 7 | 103 | 65.04% |
| EW230324C00081000 | 2023-03-22 3:54PM EDT | 81.00 | 1.43 | 0.40 | 1.85 | 0.00 | - | 7 | 22 | 53.76% |
| EW230324C00082000 | 2023-03-23 9:31AM EDT | 82.00 | 0.50 | 0.10 | 0.75 | -0.30 | -37.50% | 1 | 186 | 54.49% |
| EW230324C00083000 | 2023-03-21 3:27PM EDT | 83.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 6 | 528 | 42.09% |
| EW230324C00084000 | 2023-03-23 10:56AM EDT | 84.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 4 | 85 | 45.12% |
| EW230324C00085000 | 2023-03-21 12:58PM EDT | 85.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 14 | 110.74% |
| EW230324C00087000 | 2023-02-08 12:29PM EDT | 87.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | - | 0 | 137.11% |
| EW230324C00088000 | 2023-03-21 9:33AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| EW230324C00089000 | 2023-03-20 9:57AM EDT | 89.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 124 | 109.47% |
| EW230324C00090000 | 2023-03-16 11:10AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 25.00% |
| EW230324C00095000 | 2023-02-03 11:42AM EDT | 95.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 213.38% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230324P00060000 | 2023-03-14 9:53AM EDT | 60.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 262.50% |
| EW230324P00062000 | 2023-03-13 2:14PM EDT | 62.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 7 | 238.87% |
| EW230324P00066000 | 2023-03-22 2:03PM EDT | 66.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 26 | 87 | 179.30% |
| EW230324P00067000 | 2023-03-22 11:12AM EDT | 67.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 31 | 181.25% |
| EW230324P00068000 | 2023-03-22 1:54PM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 176 | 182 | 103.13% |
| EW230324P00069000 | 2023-03-22 10:28AM EDT | 69.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 28 | 29 | 158.79% |
| EW230324P00070000 | 2023-02-28 10:57AM EDT | 70.00 | 1.22 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 147.66% |
| EW230324P00071000 | 2023-02-17 12:52PM EDT | 71.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 113.09% |
| EW230324P00072000 | 2023-03-21 3:44PM EDT | 72.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 621 | 88 | 86.72% |
| EW230324P00073000 | 2023-03-01 10:31AM EDT | 73.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 114.06% |
| EW230324P00074000 | 2023-03-20 10:26AM EDT | 74.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 150.20% |
| EW230324P00075000 | 2023-03-23 10:25AM EDT | 75.00 | 0.10 | 0.10 | 0.80 | -0.05 | -33.33% | 5 | 30 | 96.88% |
| EW230324P00076000 | 2023-03-22 2:02PM EDT | 76.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 11 | 87 | 77.73% |
| EW230324P00077000 | 2023-03-22 3:55PM EDT | 77.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 13 | 159 | 70.90% |
| EW230324P00078000 | 2023-03-22 3:08PM EDT | 78.00 | 0.28 | 0.05 | 2.10 | 0.00 | - | 4 | 44 | 91.89% |
| EW230324P00079000 | 2023-03-20 11:37AM EDT | 79.00 | 0.75 | 0.15 | 2.30 | 0.00 | - | 58 | 163 | 82.62% |
| EW230324P00080000 | 2023-03-21 3:35PM EDT | 80.00 | 0.52 | 0.15 | 1.60 | 0.00 | - | 9 | 19 | 80.76% |
| EW230324P00081000 | 2023-03-21 11:07AM EDT | 81.00 | 1.15 | 0.55 | 2.30 | 0.00 | - | 2 | 8 | 52.54% |
| EW230324P00082000 | 2023-03-22 2:50PM EDT | 82.00 | 1.17 | 0.45 | 3.30 | 0.00 | - | 4 | 22 | 107.47% |
| EW230324P00085000 | 2023-02-02 4:31PM EDT | 85.00 | 3.20 | 3.70 | 4.30 | 0.00 | - | - | 1 | 0.00% |
| EW230324P00086000 | 2023-02-28 10:57AM EDT | 86.00 | 7.09 | 3.90 | 7.00 | 0.00 | - | 2 | 0 | 59.57% |
| EW230324P00088000 | 2023-03-13 11:06AM EDT | 88.00 | 12.81 | 5.90 | 9.00 | 0.00 | - | 2 | 0 | 75.39% |
