La bourse est fermée
Dow Jones
39 981,20 -22,39 (-0,06 %) Nasdaq
16 816,18 +130,21 (+0,78 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0873 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
62 944,11 +1 669,18 (+2,72 %)
Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:14PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EW250117C00035000 | 2023-11-29 11:15AM EDT | 35.00 | 35.00 | 41.00 | 46.00 | 0.00 | - | 50 | 29 | 0.00% |
| EW250117C00045000 | 2023-01-31 2:05PM EDT | 45.00 | 37.00 | 38.70 | 42.90 | 0.00 | - | - | 1 | 0.00% |
| EW250117C00050000 | 2024-02-13 10:38AM EDT | 50.00 | 40.25 | 43.50 | 48.30 | 0.00 | - | 1 | 22 | 93.86% |
| EW250117C00055000 | 2024-04-30 10:34AM EDT | 55.00 | 32.50 | 34.90 | 39.00 | 0.00 | - | 2 | 58 | 56.48% |
| EW250117C00060000 | 2024-04-30 12:41PM EDT | 60.00 | 27.80 | 30.20 | 34.30 | 0.00 | - | 1 | 493 | 50.85% |
| EW250117C00062500 | 2024-02-06 11:03AM EDT | 62.50 | 28.00 | 32.50 | 36.60 | 0.00 | - | 1 | 7 | 73.92% |
| EW250117C00065000 | 2024-04-29 12:08PM EDT | 65.00 | 24.80 | 26.30 | 28.40 | 0.00 | - | 2 | 224 | 50.16% |
| EW250117C00067500 | 2024-05-09 10:30AM EDT | 67.50 | 22.50 | 23.80 | 26.50 | 0.00 | - | 1 | 7 | 49.43% |
| EW250117C00070000 | 2024-03-27 11:50AM EDT | 70.00 | 28.60 | 20.10 | 21.80 | 0.00 | - | 25 | 38 | 33.88% |
| EW250117C00072500 | 2024-02-02 11:14AM EDT | 72.50 | 17.50 | 17.60 | 21.30 | 0.00 | - | 1 | 29 | 40.70% |
| EW250117C00075000 | 2024-04-10 3:52PM EDT | 75.00 | 22.48 | 15.80 | 17.80 | 0.00 | - | 1 | 130 | 32.34% |
| EW250117C00077500 | 2024-03-07 10:30AM EDT | 77.50 | 20.12 | 21.00 | 21.90 | 0.00 | - | 1 | 17 | 54.30% |
| EW250117C00080000 | 2024-05-02 2:15PM EDT | 80.00 | 12.70 | 14.80 | 15.70 | 0.00 | - | 1 | 1,936 | 37.13% |
| EW250117C00082500 | 2024-03-15 3:51PM EDT | 82.50 | 18.50 | 15.10 | 17.60 | 0.00 | - | 1 | 45 | 49.52% |
| EW250117C00085000 | 2024-05-13 2:42PM EDT | 85.00 | 9.50 | 11.60 | 12.20 | 0.00 | - | 2 | 386 | 34.39% |
| EW250117C00087500 | 2024-05-14 12:49PM EDT | 87.50 | 8.30 | 10.10 | 10.70 | 0.00 | - | 59 | 230 | 33.49% |
| EW250117C00090000 | 2024-05-13 1:42PM EDT | 90.00 | 6.70 | 8.90 | 9.30 | 0.00 | - | 6 | 176 | 32.62% |
| EW250117C00092500 | 2024-05-17 10:17AM EDT | 92.50 | 8.00 | 7.60 | 9.80 | 0.00 | - | 1 | 415 | 37.94% |
| EW250117C00095000 | 2024-05-16 1:34PM EDT | 95.00 | 7.45 | 6.60 | 6.80 | 0.00 | - | 8 | 540 | 30.90% |
| EW250117C00097500 | 2024-05-20 12:33PM EDT | 97.50 | 5.70 | 5.60 | 5.90 | 0.00 | - | 27 | 68 | 30.73% |
| EW250117C00100000 | 2024-05-20 10:10AM EDT | 100.00 | 5.00 | 4.70 | 5.00 | -0.08 | -1.57% | 1 | 507 | 30.23% |
| EW250117C00105000 | 2024-05-15 2:04PM EDT | 105.00 | 3.50 | 3.30 | 3.60 | 0.00 | - | 145 | 2,067 | 29.68% |
| EW250117C00110000 | 2024-05-20 9:37AM EDT | 110.00 | 2.60 | 2.20 | 2.55 | +0.35 | +15.56% | 1 | 2,650 | 29.26% |
| EW250117C00115000 | 2024-05-20 10:06AM EDT | 115.00 | 1.55 | 1.40 | 1.75 | +0.10 | +6.90% | 1 | 203 | 28.78% |
| EW250117C00120000 | 2024-05-09 9:44AM EDT | 120.00 | 1.10 | 0.90 | 1.25 | +0.10 | +10.00% | 1 | 171 | 28.85% |
| EW250117C00125000 | 2024-04-19 3:50PM EDT | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 6.25% |
| EW250117C00130000 | 2024-03-18 11:17AM EDT | 130.00 | 1.26 | 0.50 | 0.90 | 0.00 | - | 1 | 154 | 31.45% |
| EW250117C00135000 | 2024-04-01 12:35PM EDT | 135.00 | 1.06 | 0.00 | 1.75 | 0.00 | - | 1 | 11 | 39.84% |
| EW250117C00140000 | 2024-03-07 1:50PM EDT | 140.00 | 0.70 | 0.65 | 2.45 | 0.00 | - | 2 | 5 | 46.39% |
| EW250117C00145000 | 2024-04-17 1:27PM EDT | 145.00 | 0.30 | 0.05 | 2.25 | 0.00 | - | 10 | 94 | 47.55% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EW250117P00032500 | 2024-02-08 3:14PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 67.63% |
| EW250117P00035000 | 2024-04-08 1:45PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 692 | 63.09% |
| EW250117P00037500 | 2024-02-15 4:36PM EDT | 37.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 67.43% |
| EW250117P00040000 | 2024-04-08 1:30PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 231 | 494 | 25.00% |
| EW250117P00042500 | 2024-02-15 4:33PM EDT | 42.50 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 64.58% |
| EW250117P00045000 | 2024-04-04 10:20AM EDT | 45.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 421 | 60.33% |
| EW250117P00047500 | 2024-04-04 10:21AM EDT | 47.50 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 46 | 56.62% |
| EW250117P00050000 | 2024-04-22 3:23PM EDT | 50.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 4 | 239 | 52.49% |
| EW250117P00055000 | 2024-04-30 9:37AM EDT | 55.00 | 0.55 | 0.05 | 2.35 | 0.00 | - | 1 | 320 | 56.35% |
| EW250117P00057500 | 2024-02-16 1:12PM EDT | 57.50 | 0.89 | 0.00 | 1.20 | 0.00 | - | 1 | 22 | 42.76% |
| EW250117P00060000 | 2024-05-20 12:20PM EDT | 60.00 | 0.50 | 0.15 | 0.70 | -0.27 | -35.06% | 1 | 40 | 34.35% |
| EW250117P00062500 | 2024-03-26 1:45PM EDT | 62.50 | 0.92 | 0.15 | 2.35 | 0.00 | - | 3 | 72 | 45.00% |
| EW250117P00065000 | 2024-05-02 12:47PM EDT | 65.00 | 1.40 | 0.45 | 0.85 | 0.00 | - | 3 | 251 | 30.23% |
| EW250117P00067500 | 2024-03-26 1:47PM EDT | 67.50 | 1.50 | 1.40 | 3.80 | 0.00 | - | 3 | 47 | 46.20% |
| EW250117P00070000 | 2024-05-16 9:48AM EDT | 70.00 | 1.40 | 1.05 | 1.35 | 0.00 | - | 5 | 294 | 28.44% |
| EW250117P00072500 | 2024-05-02 12:27PM EDT | 72.50 | 2.65 | 1.35 | 1.65 | 0.00 | - | 33 | 170 | 27.38% |
| EW250117P00075000 | 2024-05-13 2:18PM EDT | 75.00 | 2.85 | 1.80 | 2.10 | 0.00 | - | 1 | 430 | 26.81% |
| EW250117P00077500 | 2024-05-17 2:54PM EDT | 77.50 | 2.80 | 2.30 | 2.60 | 0.00 | - | 22 | 103 | 26.04% |
| EW250117P00080000 | 2024-05-15 9:30AM EDT | 80.00 | 4.00 | 2.85 | 3.20 | 0.00 | - | 1 | 3,606 | 25.32% |
| EW250117P00082500 | 2024-05-17 10:51AM EDT | 82.50 | 4.28 | 3.50 | 4.10 | 0.00 | - | 1 | 694 | 25.36% |
| EW250117P00085000 | 2024-05-17 11:18AM EDT | 85.00 | 5.12 | 4.30 | 4.80 | 0.00 | - | 2 | 210 | 24.15% |
| EW250117P00087500 | 2024-05-17 3:17PM EDT | 87.50 | 6.00 | 5.40 | 5.70 | 0.00 | - | 1 | 158 | 23.26% |
| EW250117P00090000 | 2024-05-17 2:32PM EDT | 90.00 | 6.58 | 6.50 | 6.80 | -0.62 | -8.61% | 250 | 385 | 22.58% |
| EW250117P00092500 | 2024-05-15 2:39PM EDT | 92.50 | 8.10 | 7.80 | 8.20 | 0.00 | - | 30 | 147 | 22.44% |
| EW250117P00095000 | 2024-05-16 3:28PM EDT | 95.00 | 8.97 | 7.60 | 9.70 | 0.00 | - | 13 | 215 | 22.16% |
| EW250117P00097500 | 2024-05-16 2:37PM EDT | 97.50 | 10.60 | 10.10 | 11.00 | 0.00 | - | 16 | 16 | 20.61% |
| EW250117P00100000 | 2024-04-12 9:37AM EDT | 100.00 | 13.02 | 14.10 | 14.80 | 0.00 | - | 1 | 10 | 27.99% |
| EW250117P00105000 | 2023-02-24 1:26PM EDT | 105.00 | 28.90 | 24.00 | 29.00 | 0.00 | - | 4 | 4 | 56.63% |
| EW250117P00110000 | 2024-03-20 12:24PM EDT | 110.00 | 18.90 | 23.90 | 25.30 | 0.00 | - | 17 | 17 | 38.90% |
| EW250117P00115000 | 2023-07-20 11:12AM EDT | 115.00 | 23.20 | 36.50 | 40.20 | 0.00 | - | - | 0 | 71.94% |
| EW250117P00120000 | 2024-03-25 12:06PM EDT | 120.00 | 27.10 | 29.60 | 32.50 | 0.00 | - | 7 | 0 | 33.69% |
