Marchés français ouverture 7 h 32 min

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
86,87-0,42 (-0,48 %)
À la clôture : 04:00PM EDT
86,87 0,00 (0,00 %)
Échanges après Bourse : 07:25PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EW240621C000500002024-01-25 12:05PM EDT50.0022.2136.3041.000.00-10400.59%
EW240621C000550002023-11-13 11:12AM EDT55.0014.0020.1022.500.00-120.00%
EW240621C000575002023-11-27 10:58AM EDT57.5014.0019.5022.400.00-31340.00%
EW240621C000600002023-11-27 11:12AM EDT60.0012.4017.5019.900.00-164540.00%
EW240621C000625002024-04-03 11:42AM EDT62.5032.5022.5025.600.00-2816240.53%
EW240621C000650002024-03-07 10:30AM EDT65.0026.4026.6030.700.00-1150439.06%
EW240621C000675002024-06-04 10:17AM EDT67.5020.3717.5021.500.00-295116.41%
EW240621C000700002024-06-10 12:30PM EDT70.0016.4114.9018.700.00-3236203.32%
EW240621C000725002024-05-17 10:06AM EDT72.5018.2013.1016.700.00-1192120.61%
EW240621C000750002024-06-12 1:28PM EDT75.0012.7010.0013.800.00-175457.81%
EW240621C000775002024-06-17 10:55AM EDT77.509.017.5011.50-0.96-9.63%1015360.35%
EW240621C000800002024-06-17 3:59PM EDT80.006.906.007.60-1.00-12.66%854576.81%
EW240621C000825002024-06-17 9:54AM EDT82.503.614.004.80-1.59-30.58%165646.78%
EW240621C000850002024-06-17 3:37PM EDT85.002.252.103.40-0.45-16.67%1597158.50%
EW240621C000875002024-06-17 1:45PM EDT87.500.680.600.75-0.47-40.87%211,85425.39%
EW240621C000900002024-06-17 2:03PM EDT90.000.200.100.20-0.10-33.33%251,75627.74%
EW240621C000925002024-06-17 1:43PM EDT92.500.070.050.10-0.03-30.00%2522,30134.96%
EW240621C000950002024-06-14 12:48PM EDT95.000.050.000.200.00-232,69853.81%
EW240621C000975002024-06-04 10:35AM EDT97.500.070.000.750.00-22,22076.07%
EW240621C001000002024-06-07 12:01PM EDT100.000.050.000.050.00-15,01253.52%
EW240621C001050002024-06-07 10:04AM EDT105.000.050.000.750.00-71,169109.47%
EW240621C001100002024-06-13 9:42AM EDT110.000.200.000.400.00-1124113.87%
EW240621C001150002024-04-22 11:13AM EDT115.000.100.000.000.00-2050.00%
EW240621C001200002024-04-12 11:40AM EDT120.000.300.000.800.00-126166.41%
EW240621C001250002024-01-22 2:03PM EDT125.000.100.000.750.00--8180.08%
EW240621C001300002024-03-28 10:37AM EDT130.000.160.000.750.00-55194.92%
EW240621C001350002024-01-29 10:30AM EDT135.000.100.000.000.00-111250.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EW240621P000325002024-04-23 1:24PM EDT32.500.080.000.000.00-3550.00%
EW240621P000350002023-10-19 12:35PM EDT35.000.330.000.750.00-467428.91%
EW240621P000375002024-04-10 10:03AM EDT37.500.070.000.700.00-141394.14%
EW240621P000400002024-02-07 10:31AM EDT40.000.100.000.000.00-12850.00%
EW240621P000425002023-11-24 11:15AM EDT42.500.450.000.750.00-147345.70%
EW240621P000450002024-02-08 1:38PM EDT45.000.100.001.900.00-883391.21%
EW240621P000475002023-12-20 4:56PM EDT47.500.550.050.800.00-160305.08%
EW240621P000500002024-01-24 1:30PM EDT50.000.380.000.750.00-82,379275.78%
EW240621P000550002024-04-24 11:38AM EDT55.000.100.001.900.00-1145289.45%
EW240621P000575002024-06-10 2:55PM EDT57.500.050.000.150.00-49223163.67%
EW240621P000600002024-06-11 9:42AM EDT60.000.050.000.750.00-6831196.48%
EW240621P000625002024-04-03 12:27PM EDT62.500.390.052.150.00-10901232.81%
EW240621P000650002024-06-10 10:26AM EDT65.000.050.000.750.00-2627160.74%
EW240621P000675002024-06-10 10:27AM EDT67.500.050.000.750.00-20428143.55%
EW240621P000700002024-06-11 9:53AM EDT70.000.050.000.750.00-8297126.76%
EW240621P000725002024-06-05 1:13PM EDT72.500.630.000.200.00-32983.98%
EW240621P000750002024-06-10 11:20AM EDT75.000.060.000.400.00-423281.05%
EW240621P000775002024-06-07 12:30PM EDT77.500.070.000.750.00-1028977.83%
EW240621P000800002024-06-13 9:36AM EDT80.000.400.000.750.00-21,02461.43%
EW240621P000825002024-06-17 1:34PM EDT82.500.100.050.15-0.03-23.08%348533.79%
EW240621P000850002024-06-17 2:33PM EDT85.000.290.250.35-0.15-34.09%5665825.54%
EW240621P000875002024-06-17 2:34PM EDT87.501.151.151.40-0.10-8.00%267325.93%
EW240621P000900002024-06-12 3:59PM EDT90.002.652.403.800.00-858344.14%
EW240621P000925002024-06-12 10:08AM EDT92.504.953.907.600.00-2201100.34%
EW240621P000950002024-05-30 3:27PM EDT95.007.356.1010.100.00-168118.46%
EW240621P000975002024-05-30 3:27PM EDT97.509.308.8012.600.00-16053.13%
EW240621P001000002024-03-28 1:24PM EDT100.007.2011.5015.400.00-121984.47%
EW240621P001100002023-07-25 3:47PM EDT110.0018.8033.7037.400.00-140489.36%
EW240621P001150002024-02-07 10:35AM EDT115.0031.1019.8024.200.00--00.00%