La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 423,32 +326,55 (+0,79 %) EUR/USD
1,1080 +0,0004 (+0,03 %) Gold future
2 609,50 +28,90 (+1,12 %) Bitcoin EUR
53 950,69 +1 293,18 (+2,46 %)
Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:55PM EDT. Marché ouvert.
Prix d’exercice:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240920C00070000 | 2024-09-13 3:00PM EDT | 2024-09-20 | 1.35 | 1.00 | 1.20 | +0.25 | +22.73% | 289 | 6,502 | 44.82% |
| EW241018C00070000 | 2024-09-13 1:54PM EDT | 2024-10-18 | 2.85 | 2.45 | 2.60 | +0.60 | +26.67% | 95 | 2,380 | 37.74% |
| EW241115C00070000 | 2024-09-13 2:59PM EDT | 2024-11-15 | 4.62 | 4.40 | 4.60 | +1.02 | +28.33% | 10,016 | 2,902 | 45.80% |
| EW241220C00070000 | 2024-09-13 12:54PM EDT | 2024-12-20 | 5.80 | 5.20 | 5.40 | +0.90 | +18.37% | 5 | 62 | 42.44% |
| EW250117C00070000 | 2024-09-12 10:02AM EDT | 2025-01-17 | 5.00 | 5.80 | 6.00 | 0.00 | - | 9 | 1,069 | 41.20% |
| EW250221C00070000 | 2024-09-11 12:52PM EDT | 2025-02-21 | 6.20 | 7.00 | 7.20 | 0.00 | - | 11 | 417 | 43.07% |
| EW250620C00070000 | 2024-09-06 12:10PM EDT | 2025-06-20 | 7.90 | 9.20 | 9.50 | 0.00 | - | 2 | 75 | 42.33% |
| EW260116C00070000 | 2024-09-11 2:34PM EDT | 2026-01-16 | 12.30 | 12.40 | 12.90 | 0.00 | - | 3 | 136 | 42.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240920P00070000 | 2024-09-13 3:02PM EDT | 2024-09-20 | 1.92 | 2.00 | 2.10 | -0.80 | -29.41% | 6 | 934 | 30.37% |
| EW241018P00070000 | 2024-09-13 3:02PM EDT | 2024-10-18 | 3.08 | 3.00 | 3.30 | -0.47 | -13.24% | 102 | 464 | 28.92% |
| EW241115P00070000 | 2024-09-13 12:04PM EDT | 2024-11-15 | 4.30 | 4.80 | 5.00 | -1.00 | -18.87% | 3 | 262 | 36.65% |
| EW241220P00070000 | 2024-09-12 3:02PM EDT | 2024-12-20 | 5.90 | 5.30 | 5.60 | 0.00 | - | 4 | 62 | 33.68% |
| EW250117P00070000 | 2024-09-11 11:15AM EDT | 2025-01-17 | 6.97 | 5.70 | 5.90 | 0.00 | - | 1 | 307 | 31.60% |
| EW250221P00070000 | 2024-09-12 2:51PM EDT | 2025-02-21 | 7.00 | 6.30 | 6.80 | 0.00 | - | 2 | 28 | 32.92% |
| EW250620P00070000 | 2024-09-13 11:21AM EDT | 2025-06-20 | 7.80 | 8.00 | 8.20 | -1.90 | -19.59% | 5 | 44 | 30.84% |
| EW260116P00070000 | 2024-09-11 11:32AM EDT | 2026-01-16 | 11.20 | 9.90 | 10.50 | 0.00 | - | 2 | 138 | 30.62% |
