La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 911,53 -206,83 (-0,34 %)
Edwards Lifesciences Corporation (EW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240719C00075000 | 2024-06-03 3:17PM EDT | 75.00 | 13.31 | 14.30 | 18.20 | 0.00 | - | 1 | 1 | 87.18% |
| EW240719C00077500 | 2024-06-05 2:38PM EDT | 77.50 | 10.59 | 11.50 | 15.90 | 0.00 | - | - | 2 | 80.59% |
| EW240719C00080000 | 2024-06-20 12:22PM EDT | 80.00 | 10.00 | 9.40 | 12.90 | 0.00 | - | 1 | 9 | 64.01% |
| EW240719C00082500 | 2024-06-17 10:14AM EDT | 82.50 | 4.90 | 6.90 | 10.10 | 0.00 | - | 1 | 4 | 50.76% |
| EW240719C00085000 | 2024-06-21 2:38PM EDT | 85.00 | 6.30 | 6.60 | 8.70 | +0.38 | +6.42% | 2 | 63 | 54.86% |
| EW240719C00087500 | 2024-06-21 2:47PM EDT | 87.50 | 4.30 | 4.60 | 4.90 | +0.26 | +6.44% | 34 | 238 | 29.83% |
| EW240719C00090000 | 2024-06-21 3:57PM EDT | 90.00 | 3.10 | 3.00 | 3.30 | +0.80 | +34.78% | 25 | 881 | 28.81% |
| EW240719C00092500 | 2024-06-21 3:58PM EDT | 92.50 | 1.85 | 1.70 | 2.90 | +0.29 | +18.59% | 21 | 252 | 36.65% |
| EW240719C00095000 | 2024-06-21 3:57PM EDT | 95.00 | 1.00 | 0.95 | 1.05 | +0.35 | +53.85% | 143 | 298 | 25.81% |
| EW240719C00097500 | 2024-06-21 3:59PM EDT | 97.50 | 0.55 | 0.50 | 0.55 | +0.12 | +27.91% | 3,611 | 78 | 25.78% |
| EW240719C00100000 | 2024-06-21 12:46PM EDT | 100.00 | 0.16 | 0.20 | 0.30 | +0.01 | +6.67% | 679 | 116 | 26.56% |
| EW240719C00105000 | 2024-06-07 2:38PM EDT | 105.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 8 | 28.91% |
| EW240719C00110000 | 2024-06-21 3:09PM EDT | 110.00 | 0.09 | 0.00 | 0.10 | -0.44 | -83.02% | 1 | 3 | 36.33% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240719P00065000 | 2024-06-05 1:45PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 77.15% |
| EW240719P00070000 | 2024-06-03 12:42PM EDT | 70.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 12 | 12 | 58.89% |
| EW240719P00075000 | 2024-06-14 3:12PM EDT | 75.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 26 | 46.78% |
| EW240719P00077500 | 2024-06-12 2:46PM EDT | 77.50 | 0.28 | 0.05 | 0.20 | 0.00 | - | 10 | 11 | 36.87% |
| EW240719P00080000 | 2024-06-21 1:58PM EDT | 80.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 6 | 68 | 30.86% |
| EW240719P00082500 | 2024-06-21 10:49AM EDT | 82.50 | 0.25 | 0.20 | 0.30 | -0.11 | -30.56% | 1 | 217 | 27.59% |
| EW240719P00085000 | 2024-06-21 3:56PM EDT | 85.00 | 0.50 | 0.45 | 0.55 | -0.17 | -25.37% | 12 | 298 | 25.68% |
| EW240719P00087500 | 2024-06-21 3:09PM EDT | 87.50 | 1.13 | 0.90 | 2.05 | -0.57 | -33.53% | 7 | 503 | 36.08% |
| EW240719P00090000 | 2024-06-21 3:14PM EDT | 90.00 | 2.05 | 1.65 | 1.95 | -0.70 | -25.45% | 13 | 100 | 24.20% |
| EW240719P00092500 | 2024-06-21 3:41PM EDT | 92.50 | 3.40 | 2.95 | 3.20 | -0.20 | -5.56% | 57 | 19 | 23.24% |
| EW240719P00095000 | 2024-06-21 10:06AM EDT | 95.00 | 5.88 | 4.60 | 5.00 | -1.44 | -19.67% | 18 | 5 | 23.98% |
| EW240719P00097500 | 2024-06-21 10:06AM EDT | 97.50 | 7.80 | 6.70 | 7.00 | +7.80 | - | 18 | 0 | 23.24% |
| EW240719P00100000 | 2024-06-21 12:37PM EDT | 100.00 | 9.34 | 7.60 | 10.70 | +9.34 | - | 16 | 0 | 46.92% |
