La bourse est fermée
Dow Jones
40 634,60 -194,99 (-0,48 %) Nasdaq
16 959,31 +74,71 (+0,44 %) Nikkei 225
36 159,16 -56,59 (-0,16 %) EUR/USD
1,1027 -0,0013 (-0,12 %) HANG SENG
17 234,09 +37,13 (+0,22 %) Bitcoin EUR
51 882,89 +577,49 (+1,13 %)
Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:56PM EDT. Marché ouvert.
Prix d’exercice:65.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240920C00065000 | 2024-09-10 10:40AM EDT | 2024-09-20 | 2.60 | 2.70 | 2.85 | -0.42 | -13.91% | 11 | 1,959 | 43.75% |
| EW241018C00065000 | 2024-09-10 10:13AM EDT | 2024-10-18 | 3.88 | 3.80 | 4.00 | +0.42 | +12.14% | 20 | 206 | 37.06% |
| EW241115C00065000 | 2024-09-10 12:53PM EDT | 2024-11-15 | 5.70 | 5.70 | 5.90 | +0.20 | +3.64% | 2 | 730 | 45.42% |
| EW250117C00065000 | 2024-09-09 9:43AM EDT | 2025-01-17 | 6.97 | 7.10 | 7.30 | -0.77 | -9.95% | 1 | 543 | 41.65% |
| EW250221C00065000 | 2024-09-06 9:30AM EDT | 2025-02-21 | 8.00 | 8.20 | 8.40 | 0.00 | - | 1 | 58 | 43.29% |
| EW250620C00065000 | 2024-09-10 12:08PM EDT | 2025-06-20 | 10.32 | 10.40 | 12.20 | -0.34 | -3.19% | 1 | 223 | 49.73% |
| EW260116C00065000 | 2024-08-22 12:36PM EDT | 2026-01-16 | 16.10 | 13.40 | 14.90 | 0.00 | - | 11 | 98 | 46.83% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240920P00065000 | 2024-09-10 1:10PM EDT | 2024-09-20 | 1.00 | 0.85 | 0.95 | -0.27 | -21.26% | 2 | 1,510 | 35.16% |
| EW241018P00065000 | 2024-09-10 11:24AM EDT | 2024-10-18 | 1.80 | 1.75 | 1.90 | -0.55 | -23.40% | 83 | 912 | 30.25% |
| EW241115P00065000 | 2024-09-10 11:09AM EDT | 2024-11-15 | 3.50 | 3.40 | 3.60 | -0.40 | -10.26% | 3 | 687 | 38.50% |
| EW241220P00065000 | 2024-09-10 11:42AM EDT | 2024-12-20 | 4.00 | 4.00 | 4.20 | -0.30 | -6.98% | 1 | 63 | 35.58% |
| EW250117P00065000 | 2024-09-05 3:48PM EDT | 2025-01-17 | 4.40 | 4.30 | 4.50 | -0.50 | -10.20% | 6 | 453 | 33.46% |
| EW250221P00065000 | 2024-09-06 11:33AM EDT | 2025-02-21 | 5.70 | 5.20 | 5.40 | 0.00 | - | 17 | 45 | 34.86% |
| EW250620P00065000 | 2024-09-10 12:12PM EDT | 2025-06-20 | 7.00 | 6.40 | 6.90 | -0.30 | -4.11% | 1 | 43 | 33.14% |
| EW260116P00065000 | 2024-09-05 11:02AM EDT | 2026-01-16 | 8.50 | 8.60 | 10.40 | 0.00 | - | 1 | 630 | 36.82% |
