Marchés français ouverture 3 h 7 min
Dow Jones
36 054,43 -70,13 (-0,19 %) Nasdaq
14 146,71 -83,20 (-0,58 %) Nikkei 225
32 879,27 -566,63 (-1,69 %) EUR/USD
1,0761 -0,0008 (-0,08 %) HANG SENG
16 222,19 -241,07 (-1,46 %) Bitcoin EUR
40 874,64 +233,29 (+0,57 %)
Edwards Lifesciences Corporation (EW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EW231215C00042500 | 2023-11-08 11:53AM EST | 42.50 | 24.20 | 24.80 | 29.50 | 0.00 | - | - | 1 | 165.63% |
| EW231215C00045000 | 2023-11-08 10:14AM EST | 45.00 | 21.70 | 22.30 | 27.00 | 0.00 | - | - | 1 | 148.83% |
| EW231215C00047500 | 2023-11-08 10:13AM EST | 47.50 | 19.30 | 19.80 | 24.50 | 0.00 | - | - | 1 | 132.81% |
| EW231215C00050000 | 2023-11-08 10:09AM EST | 50.00 | 16.80 | 17.30 | 22.00 | 0.00 | - | - | 1 | 117.38% |
| EW231215C00055000 | 2023-11-17 12:27PM EST | 55.00 | 12.24 | 12.40 | 17.00 | 0.00 | - | 3 | 3 | 93.16% |
| EW231215C00057500 | 2023-12-01 11:51AM EST | 57.50 | 11.00 | 9.90 | 14.50 | 0.00 | - | 1 | 2 | 78.52% |
| EW231215C00060000 | 2023-12-06 12:34PM EST | 60.00 | 8.10 | 7.50 | 12.00 | +1.00 | +14.08% | 2 | 63 | 67.58% |
| EW231215C00062500 | 2023-12-06 10:02AM EST | 62.50 | 7.50 | 5.10 | 9.50 | +0.40 | +5.63% | 1 | 98 | 55.47% |
| EW231215C00065000 | 2023-12-06 10:24AM EST | 65.00 | 5.30 | 4.00 | 6.80 | +1.10 | +26.19% | 1 | 857 | 60.60% |
| EW231215C00067500 | 2023-12-06 12:38PM EST | 67.50 | 3.10 | 2.15 | 4.00 | +0.80 | +34.78% | 12 | 1,638 | 67.53% |
| EW231215C00070000 | 2023-12-06 3:49PM EST | 70.00 | 1.65 | 1.45 | 1.70 | +0.55 | +50.00% | 492 | 1,923 | 44.53% |
| EW231215C00072500 | 2023-12-06 3:59PM EST | 72.50 | 0.75 | 0.65 | 0.75 | +0.42 | +127.27% | 2,410 | 290 | 42.38% |
| EW231215C00075000 | 2023-12-06 3:54PM EST | 75.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 56 | 791 | 40.14% |
| EW231215C00077500 | 2023-12-06 3:26PM EST | 77.50 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 4 | 5,138 | 45.90% |
| EW231215C00080000 | 2023-11-29 9:36AM EST | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 77 | 69.34% |
| EW231215C00085000 | 2023-11-20 9:30AM EST | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 26 | 86 | 89.94% |
| EW231215C00090000 | 2023-11-21 9:30AM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 46 | 69.53% |
| EW231215C00100000 | 2023-10-19 10:09AM EST | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 101.17% |
| EW231215C00105000 | 2023-11-02 9:31AM EST | 105.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 43 | 127.93% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EW231215P00047500 | 2023-10-19 10:07AM EST | 47.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 101.56% |
| EW231215P00050000 | 2023-11-07 9:30AM EST | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 139.55% |
| EW231215P00055000 | 2023-11-29 10:16AM EST | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 101 | 72.27% |
| EW231215P00057500 | 2023-12-04 2:27PM EST | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 140 | 90.14% |
| EW231215P00060000 | 2023-12-01 2:06PM EST | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 166 | 54.88% |
| EW231215P00062500 | 2023-12-06 3:20PM EST | 62.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 609 | 52.25% |
| EW231215P00065000 | 2023-12-06 2:36PM EST | 65.00 | 0.50 | 0.30 | 0.60 | +0.10 | +25.00% | 632 | 2,561 | 50.68% |
| EW231215P00067500 | 2023-12-06 3:52PM EST | 67.50 | 0.88 | 0.80 | 1.00 | -0.17 | -16.19% | 1,467 | 1,852 | 42.53% |
| EW231215P00070000 | 2023-12-06 3:56PM EST | 70.00 | 1.95 | 1.80 | 2.00 | -0.35 | -15.22% | 83 | 90 | 39.70% |
| EW231215P00072500 | 2023-11-29 10:13AM EST | 72.50 | 5.00 | 1.55 | 4.40 | 0.00 | - | 1 | 53 | 59.03% |
| EW231215P00075000 | 2023-12-05 9:50AM EST | 75.00 | 5.83 | 4.20 | 7.70 | -0.34 | -5.51% | 1 | 4 | 97.56% |
| EW231215P00077500 | 2023-12-05 9:50AM EST | 77.50 | 8.57 | 5.60 | 10.50 | 0.00 | - | 1 | 0 | 122.12% |
| EW231215P00080000 | 2023-11-21 3:54PM EST | 80.00 | 12.70 | 8.10 | 13.00 | 0.00 | - | 1 | 0 | 137.70% |
