La bourse ferme dans 1 h 5 min
CAC 40
8 201,58 +34,08 (+0,42 %) Euro Stoxx 50
5 075,76 +3,31 (+0,07 %) Dow Jones
40 027,04 +23,45 (+0,06 %) EUR/USD
1,0867 -0,0005 (-0,04 %) Gold future
2 421,20 +3,80 (+0,16 %) Bitcoin EUR
61 592,04 -191,87 (-0,31 %)
Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:25AM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EW241115C00080000 | 2024-04-12 1:02PM EDT | 80.00 | 15.45 | 12.00 | 12.90 | 0.00 | - | 2 | 4 | 31.06% |
| EW241115C00085000 | 2024-04-26 10:14AM EDT | 85.00 | 9.20 | 10.50 | 11.00 | 0.00 | - | 2 | 3 | 35.70% |
| EW241115C00087500 | 2024-05-13 12:19PM EDT | 87.50 | 6.80 | 8.90 | 10.10 | 0.00 | - | 2 | 6 | 37.18% |
| EW241115C00090000 | 2024-05-20 9:43AM EDT | 90.00 | 7.60 | 7.60 | 8.50 | -0.90 | -10.59% | 3 | 20 | 35.35% |
| EW241115C00092500 | 2024-05-17 11:48AM EDT | 92.50 | 6.30 | 6.30 | 6.80 | 0.00 | - | 3 | 31 | 32.70% |
| EW241115C00095000 | 2024-05-16 2:12PM EDT | 95.00 | 6.03 | 5.20 | 5.90 | 0.00 | - | 1 | 8 | 32.83% |
| EW241115C00097500 | 2024-05-15 2:35PM EDT | 97.50 | 4.79 | 4.30 | 4.70 | 0.00 | - | 5 | 20 | 31.26% |
| EW241115C00100000 | 2024-05-16 2:01PM EDT | 100.00 | 4.27 | 3.40 | 4.00 | 0.00 | - | 10 | 53 | 31.32% |
| EW241115C00105000 | 2024-05-16 2:12PM EDT | 105.00 | 2.63 | 2.30 | 2.70 | 0.00 | - | 1 | 26 | 30.60% |
| EW241115C00110000 | 2024-05-16 12:32PM EDT | 110.00 | 1.80 | 1.40 | 1.80 | 0.00 | - | 107 | 134 | 30.20% |
| EW241115C00115000 | 2024-05-16 12:40PM EDT | 115.00 | 1.15 | 0.75 | 1.20 | 0.00 | - | 1 | 6 | 30.08% |
| EW241115C00120000 | 2024-04-15 12:46PM EDT | 120.00 | 1.50 | 0.00 | 2.35 | 0.00 | - | - | 100 | 41.04% |
| EW241115C00125000 | 2024-03-21 11:05AM EDT | 125.00 | 1.75 | 0.45 | 1.85 | 0.00 | - | - | 1 | 41.30% |
| EW241115C00130000 | 2024-03-27 3:47PM EDT | 130.00 | 1.30 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 47.38% |
| EW241115C00140000 | 2024-03-28 12:28PM EDT | 140.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 52.54% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EW241115P00060000 | 2024-05-16 1:32PM EDT | 60.00 | 0.26 | 0.05 | 0.60 | 0.00 | - | 1 | 4 | 38.26% |
| EW241115P00065000 | 2024-05-09 3:43PM EDT | 65.00 | 0.65 | 0.40 | 0.65 | 0.00 | - | 1 | 5 | 32.52% |
| EW241115P00070000 | 2024-05-16 11:20AM EDT | 70.00 | 0.95 | 0.65 | 1.05 | 0.00 | - | 1 | 20 | 30.26% |
| EW241115P00075000 | 2024-05-10 10:13AM EDT | 75.00 | 1.66 | 1.35 | 1.70 | 0.00 | - | 3 | 12 | 28.32% |
| EW241115P00077500 | 2024-05-14 3:19PM EDT | 77.50 | 2.70 | 1.90 | 2.20 | 0.00 | - | 33 | 35 | 27.70% |
| EW241115P00080000 | 2024-05-16 12:44PM EDT | 80.00 | 2.50 | 2.35 | 3.10 | 0.00 | - | 2 | 20 | 28.55% |
| EW241115P00082500 | 2024-05-10 10:24AM EDT | 82.50 | 3.80 | 3.00 | 3.50 | 0.00 | - | 2 | 101 | 26.32% |
| EW241115P00085000 | 2024-05-16 10:04AM EDT | 85.00 | 4.00 | 3.80 | 4.30 | 0.00 | - | 1 | 11 | 25.47% |
| EW241115P00087500 | 2024-04-23 2:26PM EDT | 87.50 | 6.80 | 4.70 | 5.90 | 0.00 | - | - | 21 | 27.32% |
| EW241115P00090000 | 2024-05-17 11:29AM EDT | 90.00 | 6.40 | 5.60 | 6.40 | 0.00 | - | 1 | 46 | 24.06% |
| EW241115P00092500 | 2024-05-17 1:42PM EDT | 92.50 | 7.60 | 6.70 | 7.60 | 0.00 | - | 2 | 4 | 23.01% |
| EW241115P00095000 | 2024-04-04 1:14PM EDT | 95.00 | 8.30 | 11.30 | 12.80 | 0.00 | - | 3 | 3 | 37.60% |
| EW241115P00097500 | 2024-04-04 12:41PM EDT | 97.50 | 9.70 | 12.10 | 15.80 | 0.00 | - | 2 | 7 | 43.07% |
| EW241115P00100000 | 2024-03-28 3:24PM EDT | 100.00 | 9.60 | 12.70 | 15.30 | 0.00 | - | 1 | 1 | 33.83% |
