Edwards Lifesciences Corporation (EW)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240621C00050000 | 2024-01-25 12:05PM EDT | 50.00 | 22.21 | 36.30 | 41.00 | 0.00 | - | 1 | 0 | 165.72% |
| 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 | 20.60 | 24.30 | 0.00 | - | 2 | 816 | 59.16% |
| EW240621C00065000 | 2024-03-07 10:30AM EDT | 65.00 | 26.40 | 26.60 | 30.70 | 0.00 | - | 1 | 150 | 158.72% |
| EW240621C00067500 | 2024-01-22 11:11AM EDT | 67.50 | 12.60 | 19.30 | 21.60 | 0.00 | - | 1 | 95 | 87.82% |
| EW240621C00070000 | 2024-04-19 10:34AM EDT | 70.00 | 17.34 | 13.40 | 15.60 | 0.00 | - | 1 | 236 | 51.34% |
| EW240621C00072500 | 2024-03-11 1:45PM EDT | 72.50 | 20.29 | 19.80 | 22.50 | 0.00 | - | 1 | 192 | 125.32% |
| EW240621C00075000 | 2024-04-19 2:57PM EDT | 75.00 | 12.36 | 10.20 | 11.40 | 0.00 | - | 1 | 757 | 46.88% |
| EW240621C00077500 | 2024-05-01 2:31PM EDT | 77.50 | 8.46 | 6.40 | 8.70 | -1.94 | -18.65% | 1 | 168 | 37.40% |
| EW240621C00080000 | 2024-05-01 10:30AM EDT | 80.00 | 5.80 | 6.10 | 6.40 | -0.90 | -13.43% | 1 | 448 | 31.67% |
| EW240621C00082500 | 2024-04-30 10:32AM EDT | 82.50 | 5.40 | 4.40 | 4.60 | 0.00 | - | 1 | 642 | 29.19% |
| EW240621C00085000 | 2024-05-01 10:06AM EDT | 85.00 | 2.70 | 2.95 | 3.20 | -0.60 | -18.18% | 19 | 919 | 28.04% |
| EW240621C00087500 | 2024-05-01 2:00PM EDT | 87.50 | 2.55 | 1.90 | 2.10 | +0.50 | +24.39% | 2 | 273 | 27.08% |
| EW240621C00090000 | 2024-05-01 2:11PM EDT | 90.00 | 1.62 | 1.25 | 1.35 | +0.27 | +20.00% | 7 | 495 | 26.82% |
| EW240621C00092500 | 2024-05-01 2:00PM EDT | 92.50 | 1.15 | 0.65 | 0.80 | +0.36 | +45.57% | 5 | 459 | 26.27% |
| EW240621C00095000 | 2024-05-01 2:29PM EDT | 95.00 | 0.57 | 0.35 | 0.50 | +0.07 | +14.00% | 3 | 970 | 26.64% |
| EW240621C00097500 | 2024-05-01 3:00PM EDT | 97.50 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 58 | 106 | 26.86% |
| EW240621C00100000 | 2024-04-30 3:36PM EDT | 100.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 4 | 4,985 | 29.15% |
| EW240621C00105000 | 2024-04-29 3:43PM EDT | 105.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 58 | 1,156 | 50.56% |
| EW240621C00110000 | 2024-04-29 3:42PM EDT | 110.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 58 | 130 | 57.59% |
| EW240621C00115000 | 2024-04-22 11:13AM EDT | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 36.33% |
| EW240621C00120000 | 2024-04-12 11:40AM EDT | 120.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 26 | 70.07% |
| EW240621C00125000 | 2024-01-22 2:03PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 60.30% |
| EW240621C00130000 | 2024-03-28 10:37AM EDT | 130.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 64.94% |
| EW240621C00135000 | 2024-01-29 10:30AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240621P00032500 | 2024-04-23 1:24PM EDT | 32.50 | 0.08 | 0.00 | 0.70 | 0.00 | - | 3 | 5 | 139.26% |
| EW240621P00035000 | 2023-10-19 12:35PM EDT | 35.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 4 | 67 | 130.96% |
| EW240621P00037500 | 2024-04-10 10:03AM EDT | 37.50 | 0.07 | 0.00 | 0.80 | 0.00 | - | 1 | 41 | 123.14% |
| 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 | 104.79% |
| EW240621P00045000 | 2024-02-08 1:38PM EDT | 45.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 8 | 83 | 118.60% |
| EW240621P00047500 | 2023-12-20 4:56PM EDT | 47.50 | 0.55 | 0.05 | 0.80 | 0.00 | - | 1 | 60 | 91.99% |
| EW240621P00050000 | 2024-01-24 1:30PM EDT | 50.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 8 | 2,379 | 82.81% |
| EW240621P00055000 | 2024-04-24 11:38AM EDT | 55.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 145 | 89.40% |
| EW240621P00057500 | 2024-04-30 10:05AM EDT | 57.50 | 0.30 | 0.00 | 2.15 | 0.00 | - | 10 | 223 | 82.01% |
| EW240621P00060000 | 2024-04-26 9:31AM EDT | 60.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 10 | 822 | 74.85% |
| EW240621P00062500 | 2024-04-03 12:27PM EDT | 62.50 | 0.39 | 0.05 | 2.20 | 0.00 | - | 10 | 901 | 68.85% |
| EW240621P00065000 | 2024-03-06 1:34PM EDT | 65.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 6 | 625 | 62.48% |
| EW240621P00067500 | 2024-03-04 3:18PM EDT | 67.50 | 0.45 | 0.05 | 0.80 | 0.00 | - | 13 | 424 | 49.90% |
| EW240621P00070000 | 2024-04-24 1:51PM EDT | 70.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 1 | 240 | 64.11% |
| EW240621P00072500 | 2024-05-01 1:13PM EDT | 72.50 | 0.25 | 0.20 | 0.30 | +0.01 | +4.17% | 7 | 25 | 28.61% |
| EW240621P00075000 | 2024-05-01 1:13PM EDT | 75.00 | 0.40 | 0.35 | 0.50 | -0.22 | -35.48% | 4 | 229 | 27.17% |
| EW240621P00077500 | 2024-05-01 2:00PM EDT | 77.50 | 0.60 | 0.50 | 0.80 | -0.06 | -9.09% | 2 | 277 | 25.51% |
| EW240621P00080000 | 2024-04-30 1:00PM EDT | 80.00 | 1.20 | 1.15 | 2.30 | 0.00 | - | 1 | 4,686 | 33.47% |
| EW240621P00082500 | 2024-05-01 3:54PM EDT | 82.50 | 1.95 | 1.90 | 2.05 | 0.00 | - | 13 | 426 | 23.01% |
| EW240621P00085000 | 2024-05-01 11:30AM EDT | 85.00 | 3.10 | 3.00 | 3.20 | +0.25 | +8.77% | 9 | 382 | 22.49% |
| EW240621P00087500 | 2024-05-01 3:14PM EDT | 87.50 | 3.80 | 4.40 | 4.70 | -0.40 | -9.52% | 37 | 365 | 22.00% |
| EW240621P00090000 | 2024-04-30 12:31PM EDT | 90.00 | 5.80 | 6.00 | 8.30 | 0.00 | - | 1 | 282 | 38.03% |
| EW240621P00092500 | 2024-04-30 10:43AM EDT | 92.50 | 7.30 | 8.20 | 9.30 | +0.20 | +2.82% | 6 | 169 | 29.66% |
| EW240621P00095000 | 2024-04-26 10:39AM EDT | 95.00 | 8.90 | 8.80 | 12.00 | 0.00 | - | 1 | 105 | 36.74% |
| EW240621P00097500 | 2024-04-16 9:45AM EDT | 97.50 | 10.60 | 11.40 | 14.80 | 0.00 | - | 8 | 2 | 44.70% |
| EW240621P00100000 | 2024-03-28 1:24PM EDT | 100.00 | 7.20 | 11.50 | 15.40 | 0.00 | - | 12 | 19 | 0.00% |
| EW240621P00110000 | 2023-07-25 3:47PM EDT | 110.00 | 18.80 | 33.70 | 37.40 | 0.00 | - | 14 | 0 | 141.52% |
| EW240621P00115000 | 2024-02-07 10:35AM EDT | 115.00 | 31.10 | 19.80 | 24.20 | 0.00 | - | - | 0 | 0.00% |
