Italia markets closed
FTSE MIB
33.114,24 -72,65 (-0,22%) Dow Jones
39.249,80 +85,74 (+0,22%) Nasdaq
17.915,83 +57,14 (+0,32%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,32 -0,42 (-0,51%) Bitcoin EUR
56.788,17 -647,58 (-1,13%)
Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:47AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240719C00075000 | 2024-06-28 11:02AM EDT | 75.00 | 14.50 | 14.30 | 14.60 | -2.50 | -14.71% | 10 | 53 | 54.44% |
| ED240719C00085000 | 2024-06-26 11:00AM EDT | 85.00 | 4.30 | 4.50 | 4.70 | 0.00 | - | 16 | 16 | 23.85% |
| ED240719C00087500 | 2024-06-27 11:23AM EDT | 87.50 | 2.80 | 2.35 | 2.55 | 0.00 | - | 3 | 45 | 18.90% |
| ED240719C00090000 | 2024-06-28 11:00AM EDT | 90.00 | 1.05 | 0.85 | 0.95 | -0.08 | -7.08% | 113 | 1,411 | 15.48% |
| ED240719C00092500 | 2024-06-28 10:34AM EDT | 92.50 | 0.32 | 0.25 | 0.30 | -0.03 | -8.57% | 5 | 456 | 15.58% |
| ED240719C00095000 | 2024-06-27 2:03PM EDT | 95.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 199 | 432 | 16.90% |
| ED240719C00097500 | 2024-06-24 10:40AM EDT | 97.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 7 | 42 | 22.07% |
| ED240719C00100000 | 2024-06-24 2:53PM EDT | 100.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 11 | 54 | 66.24% |
| ED240719C00105000 | 2024-06-05 11:35AM EDT | 105.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 70 | 62.48% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240719P00065000 | 2024-05-31 9:30AM EDT | 65.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 105.86% |
| ED240719P00070000 | 2024-05-29 9:56AM EDT | 70.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 5 | 86.67% |
| ED240719P00075000 | 2024-06-12 10:46AM EDT | 75.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 50 | 68.14% |
| ED240719P00080000 | 2024-06-26 1:07PM EDT | 80.00 | 0.06 | 0.05 | 0.20 | -0.02 | -25.00% | 30 | 128 | 30.03% |
| ED240719P00082500 | 2024-06-24 10:09AM EDT | 82.50 | 0.06 | 0.05 | 0.20 | 0.00 | - | 29 | 30 | 23.19% |
| ED240719P00085000 | 2024-06-27 11:08AM EDT | 85.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 58 | 17.29% |
| ED240719P00087500 | 2024-06-28 9:32AM EDT | 87.50 | 0.55 | 0.45 | 0.55 | -0.03 | -5.17% | 202 | 23 | 13.62% |
| ED240719P00090000 | 2024-06-28 11:05AM EDT | 90.00 | 1.60 | 1.50 | 2.25 | +0.20 | +14.29% | 71 | 212 | 20.04% |
| ED240719P00092500 | 2024-06-26 11:21AM EDT | 92.50 | 3.71 | 2.80 | 4.10 | 0.00 | - | 8 | 35 | 21.78% |
| ED240719P00095000 | 2024-06-25 12:09PM EDT | 95.00 | 5.40 | 4.90 | 7.30 | 0.00 | - | 12 | 34 | 39.97% |
| ED240719P00097500 | 2024-05-24 1:27PM EDT | 97.50 | 3.74 | 5.10 | 8.90 | 0.00 | - | 50 | 0 | 32.72% |
| ED240719P00100000 | 2024-05-23 2:30PM EDT | 100.00 | 5.40 | 7.80 | 11.40 | 0.00 | - | - | 0 | 38.77% |
| ED240719P00105000 | 2024-06-21 10:28AM EDT | 105.00 | 13.61 | 15.60 | 16.10 | 0.00 | - | 1 | 0 | 40.23% |
© 2024 Yahoo. Tutti i diritti riservati.