Italia markets closed

Consolidated Edison, Inc. (ED)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
90,87+0,26 (+0,29%)
Alla chiusura: 04:00PM EDT
90,87 0,00 (0,00%)
Dopo ore: 05:23PM EDT
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--393.80%
ED240816C000700002024-04-26 11:22AM EDT70.0023.8023.0027.800.00-42293.63%
ED240816C000750002024-05-13 10:28AM EDT75.0023.4815.1018.200.00-56757.79%
ED240816C000775002024-04-30 2:43PM EDT77.5017.3014.0018.400.00-1356.21%
ED240816C000800002024-05-29 12:59PM EDT80.0013.759.7013.000.00-53843.40%
ED240816C000825002024-04-05 10:05AM EDT82.508.8012.0014.600.00-43359.58%
ED240816C000850002024-04-19 1:43PM EDT85.009.110.000.000.00-200.00%
ED240816C000875002024-06-06 11:13AM EDT87.506.365.005.300.00-514822.84%
ED240816C000900002024-06-13 12:29PM EDT90.003.232.753.500.00-1426420.48%
ED240816C000925002024-06-14 10:07AM EDT92.502.001.902.05-0.10-4.76%230018.51%
ED240816C000950002024-06-14 9:30AM EDT95.000.850.951.15-0.10-10.53%1471617.88%
ED240816C000975002024-06-12 2:28PM EDT97.500.650.400.600.00-195617.58%
ED240816C001000002024-06-13 11:08AM EDT100.000.200.150.300.00-81,14117.58%
ED240816C001050002024-06-14 10:25AM EDT105.000.100.000.10-0.09-47.37%178419.09%
ED240816C001100002024-05-21 3:40PM EDT110.000.110.000.600.00-12434.67%
ED240816C001150002024-06-05 9:30AM EDT115.000.030.002.150.00-44658.63%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ED240816P000450002024-04-08 1:16PM EDT45.000.100.000.750.00-2795.90%
ED240816P000600002024-06-05 2:24PM EDT60.000.060.002.150.00--1077.69%
ED240816P000650002024-04-15 10:24AM EDT65.000.150.000.500.00-5254.20%
ED240816P000700002024-05-29 9:57AM EDT70.000.090.051.400.00-13959.06%
ED240816P000750002024-06-05 2:45PM EDT75.000.150.050.750.00-8620138.97%
ED240816P000775002024-04-16 2:39PM EDT77.500.870.051.600.00-21044.13%
ED240816P000800002024-06-12 11:30AM EDT80.000.900.150.350.00-119223.27%
ED240816P000825002024-06-12 2:03PM EDT82.500.350.300.550.00-18421.68%
ED240816P000850002024-06-06 11:22AM EDT85.000.590.100.800.00-258919.47%
ED240816P000875002024-06-14 11:01AM EDT87.501.351.151.30+0.34+33.66%4112618.09%
ED240816P000900002024-06-12 10:24AM EDT90.002.052.002.150.00-147717.24%
ED240816P000925002024-06-10 10:57AM EDT92.502.903.203.400.00-1832116.60%
ED240816P000950002024-06-14 11:07AM EDT95.005.203.005.10+0.58+12.55%254016.47%
ED240816P000975002024-06-10 10:00AM EDT97.506.104.907.100.00-17016.21%
ED240816P001000002024-05-29 3:00PM EDT100.007.847.3011.200.00-1834.89%