La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 373,75 +179,88 (+0,29 %)
Edwards Lifesciences Corporation (EW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816C00060000 | 2024-05-20 10:55AM EDT | 60.00 | 30.59 | 26.00 | 29.30 | 0.00 | - | 1 | 1 | 58.84% |
| EW240816C00065000 | 2024-01-18 3:46PM EDT | 65.00 | 13.60 | 21.70 | 25.80 | 0.00 | - | 4 | 41 | 63.84% |
| EW240816C00067500 | 2024-01-05 10:52AM EDT | 67.50 | 12.00 | 20.40 | 23.30 | 0.00 | - | 23 | 23 | 64.40% |
| EW240816C00070000 | 2024-02-02 1:05PM EDT | 70.00 | 18.70 | 16.80 | 20.20 | 0.00 | - | 1 | 3 | 66.24% |
| EW240816C00072500 | 2024-04-26 10:41AM EDT | 72.50 | 15.58 | 16.10 | 17.80 | 0.00 | - | 1 | 23 | 53.08% |
| EW240816C00075000 | 2024-03-28 3:10PM EDT | 75.00 | 23.34 | 12.10 | 14.10 | 0.00 | - | 1 | 148 | 43.95% |
| EW240816C00077500 | 2024-05-14 9:59AM EDT | 77.50 | 11.30 | 11.00 | 12.70 | 0.00 | - | 1 | 39 | 46.80% |
| EW240816C00080000 | 2024-05-21 1:52PM EDT | 80.00 | 12.20 | 9.20 | 9.50 | 0.00 | - | 1 | 230 | 35.14% |
| EW240816C00082500 | 2024-05-17 2:40PM EDT | 82.50 | 9.37 | 7.20 | 9.00 | 0.00 | - | 1 | 114 | 42.42% |
| EW240816C00085000 | 2024-05-22 12:40PM EDT | 85.00 | 8.80 | 5.80 | 6.10 | 0.00 | - | 1 | 112 | 32.41% |
| EW240816C00087500 | 2024-05-31 2:20PM EDT | 87.50 | 4.12 | 4.40 | 4.70 | -0.92 | -18.25% | 3 | 246 | 31.31% |
| EW240816C00090000 | 2024-05-31 2:20PM EDT | 90.00 | 3.02 | 3.20 | 3.50 | -0.88 | -22.56% | 7 | 1,120 | 30.25% |
| EW240816C00092500 | 2024-05-31 3:55PM EDT | 92.50 | 2.40 | 2.25 | 2.55 | -0.35 | -12.73% | 81 | 626 | 29.52% |
| EW240816C00095000 | 2024-05-30 1:11PM EDT | 95.00 | 1.60 | 1.60 | 1.85 | -0.55 | -25.58% | 1 | 338 | 29.25% |
| EW240816C00097500 | 2024-05-29 11:36AM EDT | 97.50 | 1.30 | 1.15 | 1.30 | 0.00 | - | 1 | 557 | 28.91% |
| EW240816C00100000 | 2024-05-30 11:12AM EDT | 100.00 | 1.00 | 0.75 | 1.15 | 0.00 | - | 4 | 568 | 31.18% |
| EW240816C00105000 | 2024-05-24 1:20PM EDT | 105.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 1 | 1,327 | 29.83% |
| EW240816C00110000 | 2024-05-17 2:29PM EDT | 110.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 5 | 2,596 | 38.77% |
| EW240816C00115000 | 2024-05-20 11:00AM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 123 | 43.85% |
| EW240816C00120000 | 2024-05-01 9:49AM EDT | 120.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 48.58% |
| EW240816C00125000 | 2024-03-14 1:49PM EDT | 125.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 53.00% |
| EW240816C00130000 | 2024-03-08 12:05PM EDT | 130.00 | 0.44 | 0.10 | 0.80 | 0.00 | - | 4 | 11 | 51.42% |
| EW240816C00135000 | 2024-04-11 9:31AM EDT | 135.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 1 | 66.21% |
Options de ventepour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816P00047500 | 2023-12-29 11:03AM EDT | 47.50 | 0.60 | 0.35 | 0.60 | 0.00 | - | 4 | 4 | 79.54% |
| EW240816P00050000 | 2024-02-08 10:44AM EDT | 50.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 2 | 11 | 86.13% |
| EW240816P00055000 | 2024-04-08 1:51PM EDT | 55.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 13 | 47.66% |
| EW240816P00060000 | 2024-05-23 3:59PM EDT | 60.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 5 | 512 | 50.10% |
| EW240816P00065000 | 2024-05-08 9:56AM EDT | 65.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 23 | 48.44% |
| EW240816P00067500 | 2024-05-20 1:10PM EDT | 67.50 | 0.20 | 0.10 | 0.45 | 0.00 | - | 2 | 67 | 38.18% |
| EW240816P00070000 | 2024-05-20 1:10PM EDT | 70.00 | 0.25 | 0.20 | 0.50 | 0.00 | - | 39 | 218 | 34.69% |
| EW240816P00072500 | 2024-05-24 10:11AM EDT | 72.50 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 463 | 31.08% |
| EW240816P00075000 | 2024-05-29 12:47PM EDT | 75.00 | 0.57 | 0.60 | 0.75 | 0.00 | - | 1 | 62 | 29.25% |
| EW240816P00077500 | 2024-05-30 3:21PM EDT | 77.50 | 0.85 | 0.95 | 1.10 | 0.00 | - | 2 | 340 | 28.20% |
| EW240816P00080000 | 2024-05-31 3:58PM EDT | 80.00 | 1.83 | 1.35 | 2.05 | +0.58 | +46.40% | 29 | 1,952 | 30.88% |
| EW240816P00082500 | 2024-05-30 2:31PM EDT | 82.50 | 1.75 | 2.05 | 2.25 | 0.00 | - | 4 | 3,021 | 26.28% |
| EW240816P00085000 | 2024-05-31 3:43PM EDT | 85.00 | 3.16 | 2.90 | 3.20 | +0.64 | +25.40% | 13 | 653 | 25.90% |
| EW240816P00087500 | 2024-05-31 3:49PM EDT | 87.50 | 4.50 | 4.00 | 4.30 | +0.70 | +18.42% | 27 | 382 | 24.98% |
| EW240816P00090000 | 2024-05-30 3:24PM EDT | 90.00 | 5.00 | 3.60 | 5.70 | 0.00 | - | 13 | 827 | 24.40% |
| EW240816P00092500 | 2024-05-21 11:48AM EDT | 92.50 | 5.00 | 5.20 | 7.70 | 0.00 | - | 1 | 553 | 26.37% |
| EW240816P00095000 | 2024-05-13 3:44PM EDT | 95.00 | 10.45 | 7.50 | 9.50 | 0.00 | - | 6 | 231 | 25.71% |
| EW240816P00097500 | 2024-04-26 10:41AM EDT | 97.50 | 11.60 | 8.10 | 11.40 | 0.00 | - | 1 | 83 | 24.17% |
| EW240816P00100000 | 2024-04-25 11:16AM EDT | 100.00 | 14.00 | 10.30 | 12.70 | 0.00 | - | 3 | 26 | 0.00% |
| EW240816P00105000 | 2024-04-02 1:53PM EDT | 105.00 | 12.60 | 18.20 | 22.30 | 0.00 | - | - | 0 | 62.66% |
| EW240816P00110000 | 2024-02-07 10:35AM EDT | 110.00 | 26.10 | 0.00 | 18.60 | 0.00 | - | - | 0 | 0.00% |
