Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.088,66 +238,64 (+0,39%)
Consolidated Edison, Inc. (ED)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240719C00075000 | 2024-06-14 3:59PM EDT | 75.00 | 17.00 | 14.70 | 16.70 | +1.00 | +6.25% | 13 | 40 | 54.20% |
| ED240719C00085000 | 2024-06-13 11:59AM EDT | 85.00 | 6.35 | 5.30 | 8.70 | 0.00 | - | 1 | 5 | 49.10% |
| ED240719C00087500 | 2024-06-13 10:15AM EDT | 87.50 | 4.20 | 4.20 | 5.30 | 0.00 | - | 2 | 7 | 30.85% |
| ED240719C00090000 | 2024-06-13 12:50PM EDT | 90.00 | 2.53 | 2.45 | 2.60 | 0.00 | - | 4 | 24 | 19.41% |
| ED240719C00092500 | 2024-06-14 2:00PM EDT | 92.50 | 1.30 | 1.15 | 1.25 | +0.05 | +4.00% | 9 | 62 | 17.53% |
| ED240719C00095000 | 2024-06-14 12:39PM EDT | 95.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 5 | 101 | 16.70% |
| ED240719C00097500 | 2024-06-14 1:07PM EDT | 97.50 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 4 | 54 | 17.09% |
| ED240719C00100000 | 2024-06-07 10:35AM EDT | 100.00 | 0.12 | 0.05 | 0.70 | 0.00 | - | 2 | 63 | 30.52% |
| ED240719C00105000 | 2024-06-05 11:35AM EDT | 105.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 70 | 59.60% |
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 | 0.30 | 0.00 | - | 1 | 1 | 57.81% |
| ED240719P00070000 | 2024-05-29 9:56AM EDT | 70.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 5 | 73.44% |
| ED240719P00075000 | 2024-06-12 10:46AM EDT | 75.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 50 | 52.64% |
| ED240719P00080000 | 2024-05-23 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 3 | 30.23% |
| ED240719P00085000 | 2024-06-13 12:50PM EDT | 85.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 10 | 25 | 18.70% |
| ED240719P00087500 | 2024-06-14 2:35PM EDT | 87.50 | 0.50 | 0.45 | 0.60 | -0.02 | -3.85% | 7 | 6 | 16.65% |
| ED240719P00090000 | 2024-06-13 10:15AM EDT | 90.00 | 1.23 | 1.10 | 1.20 | 0.00 | - | 2 | 85 | 14.50% |
| ED240719P00092500 | 2024-06-12 1:32PM EDT | 92.50 | 2.58 | 2.30 | 2.50 | +0.53 | +25.85% | 20 | 22 | 13.89% |
| ED240719P00095000 | 2024-06-14 11:17AM EDT | 95.00 | 4.60 | 3.80 | 4.40 | +0.35 | +8.24% | 18 | 300 | 13.45% |
| ED240719P00097500 | 2024-05-24 1:27PM EDT | 97.50 | 3.74 | 5.30 | 6.90 | 0.00 | - | 50 | 0 | 18.51% |
| ED240719P00100000 | 2024-05-23 2:30PM EDT | 100.00 | 5.40 | 7.10 | 9.50 | 0.00 | - | - | 0 | 25.12% |
| ED240719P00105000 | 2024-05-17 3:38PM EDT | 105.00 | 8.00 | 12.00 | 14.50 | 0.00 | - | 1 | 1 | 33.84% |
© 2024 Yahoo. Tutti i diritti riservati.