EW - Edwards Lifesciences Corporation - Rantai Opsi

Edwards Lifesciences Corporation

US ˙ NYSE ˙ US28176E1082

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
EW20250919P00057500	57.50	0.00	1.15	0.00	0	21	111.42%	-0.05	0.01	-0.06	0.02	-0.00
EW20250919P00060000	60.00	0.00	1.05	0.00	0	562	99.90%	-0.05	0.01	-0.06	0.02	-0.00
EW20250919P00062500	62.50	0.00	1.20	0.00	0	136	88.71%	-0.06	0.01	-0.06	0.02	-0.00
EW20250919P00065000	65.00	0.00	1.20	0.00	0	377	77.79%	-0.07	0.01	-0.06	0.02	-0.00
EW20250919P00067500	67.50	0.00	0.95	0.00	0	311	67.07%	-0.08	0.01	-0.05	0.02	-0.00
EW20250919P00070000	70.00	0.00	0.95	0.00	0	1,260	56.44%	-0.09	0.02	-0.05	0.03	-0.00
EW20250919P00072500	72.50	0.05	0.15	0.13	1	444	31.70%	-0.04	0.02	-0.01	0.01	-0.00
EW20250919P00075000	75.00	0.10	0.20	0.15	25	2,216	26.15%	-0.07	0.03	-0.02	0.02	-0.00
EW20250919P00077500	77.50	0.25	0.35	0.30	2	1,350	22.18%	-0.16	0.07	-0.03	0.04	-0.00
EW20250919P00080000	80.00	0.75	0.90	0.90	33	1,892	19.94%	-0.39	0.12	-0.04	0.06	-0.01
EW20250919P00082500	82.50	1.55	2.50	0.00	0	323	18.48%	-0.72	0.12	-0.04	0.05	-0.02
EW20250919P00085000	85.00	2.35	6.30	0.00	0	2	29.91%	-0.80	0.06	-0.05	0.04	-0.02
EW20250919P00087500	87.50	4.90	8.60	0.00	0	16	36.92%	-0.86	0.04	-0.05	0.03	-0.02
EW20250919P00090000	90.00	7.80	10.00	0.00	0	0	41.92%	-0.91	0.03	-0.04	0.03	-0.02
EW20250919P00095000	95.00	12.30	16.20	0.00	0	0	84.05%	-0.82	0.02	-0.13	0.04	-0.02
EW20250919P00100000	100.00	17.30	21.20	0.00	0	0	100.26%	-0.84	0.02	-0.14	0.04	-0.02
EW20250919P00105000	105.00	22.30	26.20	0.00	0	0	112.08%	-0.86	0.01	-0.14	0.03	-0.02
EW20250919P00110000	110.00	27.30	31.20	0.00	0	0	131.26%	-0.86	0.01	-0.16	0.04	-0.02
EW20250919P00115000	115.00	32.30	36.20	0.00	0	0	143.86%	-0.87	0.01	-0.17	0.03	-0.03

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
EW20250919C00057500	57.50	21.40	25.30	0.00	0	11	95.99%	0.97	0.00	-0.03	0.01	0.02
EW20250919C00060000	60.00	18.90	22.90	0.00	0	7	85.31%	0.97	0.01	-0.03	0.01	0.02
EW20250919C00062500	62.50	16.40	20.40	0.00	0	93	53.29%	0.99	0.00	-0.00	0.00	0.02
EW20250919C00065000	65.00	13.90	17.90	0.00	0	98	60.73%	0.97	0.01	-0.02	0.01	0.02
EW20250919C00067500	67.50	11.40	15.40	0.00	0	38	74.47%	0.90	0.01	-0.07	0.03	0.02
EW20250919C00070000	70.00	10.90	11.20	11.30	1	132	38.72%	0.97	0.01	-0.01	0.01	0.03
EW20250919C00072500	72.50	8.00	9.00	0.00	0	157	36.38%	0.94	0.02	-0.02	0.02	0.03
EW20250919C00075000	75.00	5.60	6.60	0.00	0	476	24.41%	0.94	0.03	-0.01	0.02	0.03
EW20250919C00077500	77.50	3.30	4.20	3.55	1	575	21.93%	0.84	0.07	-0.03	0.04	0.02
EW20250919C00080000	80.00	1.75	1.90	1.80	25	3,612	19.81%	0.62	0.12	-0.04	0.06	0.02
EW20250919C00082500	82.50	0.50	0.70	0.55	4	3,698	18.69%	0.30	0.12	-0.04	0.06	0.01
EW20250919C00085000	85.00	0.15	0.25	0.17	16	1,282	20.62%	0.11	0.06	-0.02	0.03	0.00
EW20250919C00087500	87.50	0.00	0.20	0.00	0	299	25.37%	0.06	0.03	-0.02	0.02	0.00
EW20250919C00090000	90.00	0.00	0.90	0.00	0	434	43.90%	0.12	0.03	-0.05	0.03	0.00
EW20250919C00095000	95.00	0.00	0.05	0.00	0	19	36.34%	0.01	0.01	-0.01	0.01	0.00
EW20250919C00100000	100.00	0.00	0.75	0.00	0	171	72.43%	0.08	0.01	-0.06	0.02	0.00
EW20250919C00105000	105.00	0.00	1.55	0.00	0	4	93.25%	0.09	0.01	-0.08	0.03	0.00
EW20250919C00110000	110.00	0.00	1.95	0.00	0	1	109.19%	0.09	0.01	-0.10	0.03	0.00
EW20250919C00115000	115.00	0.00	1.80	0.00	0	0	120.52%	0.09	0.01	-0.10	0.02	0.00

Other Listings

MX:EW
IT:1EW	€ 70.88
DE:EWL	€ 69.12
AT:EWLS
CH:001065343

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.