Italia markets close in 30 minutes
FTSE MIB
33.135,19 -51,70 (-0,16%) Dow Jones
39.327,33 +163,27 (+0,42%) Nasdaq
17.934,26 +75,57 (+0,42%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,37 -0,37 (-0,45%) Bitcoin EUR
56.770,91 -781,05 (-1,36%)
Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:00AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816C00050000 | 2024-05-14 11:20AM EDT | 50.00 | 47.21 | 39.60 | 43.50 | 0.00 | - | - | 3 | 139.89% |
| ED240816C00070000 | 2024-04-26 11:22AM EDT | 70.00 | 23.80 | 23.00 | 27.80 | 0.00 | - | 4 | 22 | 117.24% |
| ED240816C00075000 | 2024-06-27 11:26AM EDT | 75.00 | 15.58 | 15.10 | 15.50 | 0.00 | - | 4 | 59 | 47.07% |
| ED240816C00077500 | 2024-04-30 2:43PM EDT | 77.50 | 17.30 | 14.00 | 18.40 | 0.00 | - | 1 | 3 | 74.19% |
| ED240816C00080000 | 2024-05-29 12:59PM EDT | 80.00 | 13.75 | 10.10 | 10.50 | 0.00 | - | 5 | 38 | 34.74% |
| ED240816C00082500 | 2024-04-05 10:05AM EDT | 82.50 | 8.80 | 12.00 | 14.60 | 0.00 | - | 4 | 33 | 75.20% |
| ED240816C00085000 | 2024-06-18 10:10AM EDT | 85.00 | 6.57 | 5.50 | 5.90 | 0.00 | - | 1 | 41 | 25.65% |
| ED240816C00087500 | 2024-06-27 3:33PM EDT | 87.50 | 3.50 | 3.50 | 3.80 | -0.10 | -2.78% | 1 | 155 | 21.42% |
| ED240816C00090000 | 2024-06-27 3:49PM EDT | 90.00 | 1.93 | 1.90 | 2.05 | -0.07 | -3.50% | 1 | 305 | 17.93% |
| ED240816C00092500 | 2024-06-27 1:06PM EDT | 92.50 | 0.95 | 0.90 | 1.05 | +0.04 | +4.60% | 3 | 371 | 17.13% |
| ED240816C00095000 | 2024-06-28 10:35AM EDT | 95.00 | 0.42 | 0.35 | 0.50 | +0.04 | +10.53% | 8 | 773 | 16.97% |
| ED240816C00097500 | 2024-06-27 3:53PM EDT | 97.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 16 | 943 | 17.58% |
| ED240816C00100000 | 2024-06-26 2:21PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 1,136 | 18.95% |
| ED240816C00105000 | 2024-06-20 1:55PM EDT | 105.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 783 | 23.34% |
| ED240816C00110000 | 2024-05-21 3:40PM EDT | 110.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 24 | 41.26% |
| ED240816C00115000 | 2024-06-05 9:30AM EDT | 115.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 4 | 46 | 55.23% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816P00045000 | 2024-04-08 1:16PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 104.79% |
| ED240816P00060000 | 2024-06-05 2:24PM EDT | 60.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 10 | 84.03% |
| ED240816P00065000 | 2024-06-20 9:30AM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 70.63% |
| ED240816P00070000 | 2024-05-29 9:57AM EDT | 70.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 39 | 36.48% |
| ED240816P00075000 | 2024-06-05 2:45PM EDT | 75.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 86 | 201 | 39.89% |
| ED240816P00077500 | 2024-04-16 2:39PM EDT | 77.50 | 0.87 | 0.05 | 1.60 | 0.00 | - | 2 | 10 | 46.00% |
| ED240816P00080000 | 2024-06-21 10:07AM EDT | 80.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 2 | 190 | 22.41% |
| ED240816P00082500 | 2024-06-26 1:35PM EDT | 82.50 | 0.42 | 0.25 | 0.50 | 0.00 | - | 1 | 85 | 20.56% |
| ED240816P00085000 | 2024-06-28 9:32AM EDT | 85.00 | 0.65 | 0.55 | 0.70 | -0.05 | -7.14% | 1 | 587 | 17.29% |
| ED240816P00087500 | 2024-06-27 11:29AM EDT | 87.50 | 1.15 | 1.10 | 1.25 | 0.00 | - | 3 | 186 | 15.58% |
| ED240816P00090000 | 2024-06-25 1:55PM EDT | 90.00 | 2.30 | 2.15 | 2.30 | +0.05 | +2.22% | 1 | 490 | 14.67% |
| ED240816P00092500 | 2024-06-26 11:21AM EDT | 92.50 | 4.33 | 3.60 | 4.00 | 0.00 | - | 8 | 362 | 15.10% |
| ED240816P00095000 | 2024-06-26 12:29PM EDT | 95.00 | 6.51 | 5.70 | 6.00 | 0.00 | - | 22 | 544 | 14.70% |
| ED240816P00097500 | 2024-06-17 3:30PM EDT | 97.50 | 7.00 | 7.90 | 8.30 | 0.00 | - | 2 | 72 | 14.84% |
| ED240816P00100000 | 2024-05-29 3:00PM EDT | 100.00 | 7.84 | 10.30 | 10.80 | 0.00 | - | 1 | 8 | 18.16% |
© 2024 Yahoo. Tutti i diritti riservati.