Marchés français ouverture 5 h 3 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 642,73 -280,30 (-0,72 %) EUR/USD
1,0911 +0,0005 (+0,04 %) HANG SENG
18 446,57 +43,53 (+0,24 %) Bitcoin EUR
63 406,95 +699,40 (+1,12 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816C00060000 | 2024-05-20 10:55AM EDT | 60.00 | 30.59 | 26.60 | 30.60 | 0.00 | - | 1 | 1 | 60.89% |
| EW240816C00065000 | 2024-01-18 3:46PM EDT | 65.00 | 13.60 | 21.70 | 25.80 | 0.00 | - | 4 | 41 | 53.08% |
| EW240816C00067500 | 2024-01-05 10:52AM EDT | 67.50 | 12.00 | 20.40 | 23.30 | 0.00 | - | 23 | 23 | 56.18% |
| EW240816C00070000 | 2024-02-02 1:05PM EDT | 70.00 | 18.70 | 16.80 | 20.20 | 0.00 | - | 1 | 3 | 59.84% |
| EW240816C00072500 | 2024-04-26 10:41AM EDT | 72.50 | 15.58 | 16.10 | 17.80 | 0.00 | - | 1 | 23 | 54.74% |
| EW240816C00075000 | 2024-03-28 3:10PM EDT | 75.00 | 23.34 | 12.10 | 14.10 | 0.00 | - | 1 | 148 | 37.04% |
| EW240816C00077500 | 2024-05-14 9:59AM EDT | 77.50 | 11.30 | 11.60 | 14.40 | 0.00 | - | 1 | 39 | 55.42% |
| EW240816C00080000 | 2024-05-21 1:52PM EDT | 80.00 | 12.20 | 8.10 | 12.10 | 0.00 | - | 1 | 230 | 50.05% |
| EW240816C00082500 | 2024-05-17 2:40PM EDT | 82.50 | 9.37 | 8.00 | 9.10 | 0.00 | - | 1 | 114 | 39.58% |
| EW240816C00085000 | 2024-06-03 12:23PM EDT | 85.00 | 6.10 | 6.30 | 6.60 | -2.70 | -30.68% | 11 | 112 | 32.50% |
| EW240816C00087500 | 2024-06-03 12:53PM EDT | 87.50 | 4.57 | 4.90 | 5.20 | +0.45 | +10.92% | 3 | 249 | 31.89% |
| EW240816C00090000 | 2024-06-03 2:04PM EDT | 90.00 | 3.80 | 3.70 | 3.90 | +0.78 | +25.83% | 6 | 1,118 | 30.66% |
| EW240816C00092500 | 2024-06-03 12:54PM EDT | 92.50 | 2.55 | 2.70 | 2.90 | +0.15 | +6.25% | 6 | 669 | 30.10% |
| EW240816C00095000 | 2024-06-03 3:40PM EDT | 95.00 | 2.00 | 1.85 | 2.10 | +0.40 | +25.00% | 10 | 338 | 29.61% |
| EW240816C00097500 | 2024-05-29 11:36AM EDT | 97.50 | 1.40 | 1.20 | 1.50 | +0.10 | +7.69% | 1 | 557 | 29.35% |
| EW240816C00100000 | 2024-06-03 12:06PM EDT | 100.00 | 0.95 | 0.80 | 1.05 | -0.05 | -5.00% | 2 | 568 | 29.14% |
| EW240816C00105000 | 2024-06-03 3:11PM EDT | 105.00 | 0.55 | 0.40 | 0.55 | +0.15 | +37.50% | 1 | 1,327 | 29.79% |
| EW240816C00110000 | 2024-05-17 2:29PM EDT | 110.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 5 | 2,596 | 30.76% |
| EW240816C00115000 | 2024-05-20 11:00AM EDT | 115.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 2 | 123 | 59.86% |
| EW240816C00120000 | 2024-05-01 9:49AM EDT | 120.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 48.19% |
| EW240816C00125000 | 2024-03-14 1:49PM EDT | 125.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 52.71% |
| EW240816C00130000 | 2024-03-08 12:05PM EDT | 130.00 | 0.44 | 0.10 | 0.80 | 0.00 | - | 4 | 11 | 51.22% |
| EW240816C00135000 | 2024-04-11 9:31AM EDT | 135.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 1 | 66.16% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816P00047500 | 2023-12-29 11:03AM EDT | 47.50 | 0.60 | 0.35 | 0.60 | 0.00 | - | 4 | 4 | 82.23% |
| EW240816P00050000 | 2024-02-08 10:44AM EDT | 50.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 2 | 11 | 89.11% |
| EW240816P00055000 | 2024-04-08 1:51PM EDT | 55.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 13 | 49.61% |
| EW240816P00060000 | 2024-05-23 3:59PM EDT | 60.00 | 0.20 | 0.00 | 2.55 | +0.03 | +17.65% | 1 | 512 | 70.46% |
| EW240816P00065000 | 2024-05-08 9:56AM EDT | 65.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 1 | 23 | 57.13% |
| EW240816P00067500 | 2024-05-20 1:10PM EDT | 67.50 | 0.20 | 0.05 | 0.45 | 0.00 | - | 2 | 67 | 40.21% |
| EW240816P00070000 | 2024-05-20 1:10PM EDT | 70.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 39 | 218 | 38.45% |
| EW240816P00072500 | 2024-05-24 10:11AM EDT | 72.50 | 0.45 | 0.30 | 0.85 | 0.00 | - | 1 | 463 | 37.43% |
| EW240816P00075000 | 2024-05-29 12:47PM EDT | 75.00 | 0.57 | 0.50 | 0.65 | 0.00 | - | 1 | 62 | 29.98% |
| EW240816P00077500 | 2024-05-30 3:21PM EDT | 77.50 | 0.85 | 0.80 | 0.90 | 0.00 | - | 2 | 340 | 28.30% |
| EW240816P00080000 | 2024-06-03 3:24PM EDT | 80.00 | 1.25 | 1.20 | 1.35 | -0.58 | -31.69% | 399 | 1,951 | 27.56% |
| EW240816P00082500 | 2024-05-30 2:31PM EDT | 82.50 | 1.75 | 1.80 | 1.95 | 0.00 | - | 4 | 3,021 | 26.71% |
| EW240816P00085000 | 2024-05-31 3:50PM EDT | 85.00 | 3.16 | 2.60 | 2.80 | 0.00 | - | 13 | 653 | 26.25% |
| EW240816P00087500 | 2024-05-31 3:49PM EDT | 87.50 | 4.50 | 3.60 | 3.90 | 0.00 | - | 27 | 357 | 25.90% |
| EW240816P00090000 | 2024-05-30 3:24PM EDT | 90.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | 13 | 827 | 25.32% |
| EW240816P00092500 | 2024-05-21 11:48AM EDT | 92.50 | 5.00 | 5.00 | 6.70 | 0.00 | - | 1 | 553 | 24.44% |
| EW240816P00095000 | 2024-05-13 3:44PM EDT | 95.00 | 10.45 | 8.20 | 9.10 | 0.00 | - | 6 | 231 | 28.60% |
| EW240816P00097500 | 2024-04-26 10:41AM EDT | 97.50 | 11.60 | 8.10 | 11.40 | 0.00 | - | 1 | 83 | 31.46% |
| EW240816P00100000 | 2024-04-25 11:16AM EDT | 100.00 | 14.00 | 10.30 | 12.70 | 0.00 | - | 3 | 26 | 23.90% |
| EW240816P00105000 | 2024-04-02 1:53PM EDT | 105.00 | 12.60 | 18.20 | 22.30 | 0.00 | - | - | 0 | 53.77% |
| EW240816P00110000 | 2024-02-07 10:35AM EDT | 110.00 | 26.10 | 0.00 | 18.60 | 0.00 | - | - | 0 | 0.00% |
