Italia markets close in 30 minutes

Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
89,32-0,36 (-0,40%)
In data: 11:00AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ED240816C000500002024-05-14 11:20AM EDT50.0047.2139.6043.500.00--3139.89%
ED240816C000700002024-04-26 11:22AM EDT70.0023.8023.0027.800.00-422117.24%
ED240816C000750002024-06-27 11:26AM EDT75.0015.5815.1015.500.00-45947.07%
ED240816C000775002024-04-30 2:43PM EDT77.5017.3014.0018.400.00-1374.19%
ED240816C000800002024-05-29 12:59PM EDT80.0013.7510.1010.500.00-53834.74%
ED240816C000825002024-04-05 10:05AM EDT82.508.8012.0014.600.00-43375.20%
ED240816C000850002024-06-18 10:10AM EDT85.006.575.505.900.00-14125.65%
ED240816C000875002024-06-27 3:33PM EDT87.503.503.503.80-0.10-2.78%115521.42%
ED240816C000900002024-06-27 3:49PM EDT90.001.931.902.05-0.07-3.50%130517.93%
ED240816C000925002024-06-27 1:06PM EDT92.500.950.901.05+0.04+4.60%337117.13%
ED240816C000950002024-06-28 10:35AM EDT95.000.420.350.50+0.04+10.53%877316.97%
ED240816C000975002024-06-27 3:53PM EDT97.500.200.100.250.00-1694317.58%
ED240816C001000002024-06-26 2:21PM EDT100.000.100.050.150.00-21,13618.95%
ED240816C001050002024-06-20 1:55PM EDT105.000.070.000.100.00-178323.34%
ED240816C001100002024-05-21 3:40PM EDT110.000.110.000.600.00-12441.26%
ED240816C001150002024-06-05 9:30AM EDT115.000.030.002.150.00-44655.23%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ED240816P000450002024-04-08 1:16PM EDT45.000.100.000.750.00-27104.79%
ED240816P000600002024-06-05 2:24PM EDT60.000.060.002.150.00--1084.03%
ED240816P000650002024-06-20 9:30AM EDT65.000.150.002.150.00-5670.63%
ED240816P000700002024-05-29 9:57AM EDT70.000.090.050.150.00-13936.48%
ED240816P000750002024-06-05 2:45PM EDT75.000.150.000.700.00-8620139.89%
ED240816P000775002024-04-16 2:39PM EDT77.500.870.051.600.00-21046.00%
ED240816P000800002024-06-21 10:07AM EDT80.000.230.200.300.00-219022.41%
ED240816P000825002024-06-26 1:35PM EDT82.500.420.250.500.00-18520.56%
ED240816P000850002024-06-28 9:32AM EDT85.000.650.550.70-0.05-7.14%158717.29%
ED240816P000875002024-06-27 11:29AM EDT87.501.151.101.250.00-318615.58%
ED240816P000900002024-06-25 1:55PM EDT90.002.302.152.30+0.05+2.22%149014.67%
ED240816P000925002024-06-26 11:21AM EDT92.504.333.604.000.00-836215.10%
ED240816P000950002024-06-26 12:29PM EDT95.006.515.706.000.00-2254414.70%
ED240816P000975002024-06-17 3:30PM EDT97.507.007.908.300.00-27214.84%
ED240816P001000002024-05-29 3:00PM EDT100.007.8410.3010.800.00-1818.16%