Marchés français ouverture 3 h 34 min
Dow Jones
41 622,08 +228,30 (+0,55 %) Nasdaq
17 592,13 -91,85 (-0,52 %) Nikkei 225
35 828,54 -753,22 (-2,06 %) EUR/USD
1,1131 -0,0004 (-0,03 %) HANG SENG
17 673,05 +250,93 (+1,44 %) Bitcoin EUR
52 177,33 -286,58 (-0,55 %)
Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240920C00075000 | 2024-09-16 3:38PM EDT | 2024-09-20 | 0.27 | 0.25 | 0.30 | +0.02 | +8.00% | 3,348 | 18,497 | 62.99% |
| EW241018C00075000 | 2024-09-16 3:58PM EDT | 2024-10-18 | 1.55 | 1.45 | 1.70 | +0.42 | +37.17% | 11,933 | 4,070 | 45.63% |
| EW241115C00075000 | 2024-09-16 3:14PM EDT | 2024-11-15 | 2.93 | 2.80 | 3.10 | +0.25 | +9.33% | 240 | 5,061 | 46.88% |
| EW241220C00075000 | 2024-09-16 12:59PM EDT | 2024-12-20 | 4.60 | 3.10 | 4.70 | +0.80 | +21.05% | 14 | 184 | 48.95% |
| EW250117C00075000 | 2024-09-16 3:21PM EDT | 2025-01-17 | 3.80 | 3.90 | 4.80 | +0.60 | +18.75% | 6 | 332 | 43.65% |
| EW250221C00075000 | 2024-09-16 3:12PM EDT | 2025-02-21 | 4.20 | 4.60 | 6.00 | -0.90 | -17.65% | 2 | 714 | 45.18% |
| EW250620C00075000 | 2024-09-16 3:56PM EDT | 2025-06-20 | 7.25 | 5.70 | 8.90 | -0.25 | -3.33% | 103 | 21 | 46.17% |
| EW260116C00075000 | 2024-09-04 11:05AM EDT | 2026-01-16 | 10.90 | 8.30 | 13.00 | 0.00 | - | 18 | 91 | 47.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240920P00075000 | 2024-09-13 3:01PM EDT | 2024-09-20 | 6.00 | 3.80 | 7.80 | +0.02 | +0.33% | 3 | 23 | 54.49% |
| EW241018P00075000 | 2024-09-13 3:01PM EDT | 2024-10-18 | 6.53 | 4.80 | 8.70 | 0.00 | - | 8 | 180 | 63.70% |
| EW241115P00075000 | 2024-09-13 12:34PM EDT | 2024-11-15 | 7.30 | 6.30 | 8.80 | 0.00 | - | 1 | 196 | 47.46% |
| EW250117P00075000 | 2024-09-16 12:48PM EDT | 2025-01-17 | 8.10 | 8.40 | 9.80 | +0.80 | +10.96% | 2 | 160 | 39.60% |
| EW250221P00075000 | 2024-09-05 10:27AM EDT | 2025-02-21 | 9.70 | 8.50 | 10.80 | 0.00 | - | 1 | 5 | 40.54% |
| EW250620P00075000 | 2024-09-13 12:21PM EDT | 2025-06-20 | 10.40 | 10.00 | 12.60 | 0.00 | - | 1 | 29 | 38.14% |
| EW260116P00075000 | 2024-07-19 2:18PM EDT | 2026-01-16 | 5.40 | 9.10 | 13.40 | 0.00 | - | 3 | 9 | 31.28% |
