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
62.101,33 +274,41 (+0,44%)
Consolidated Edison, Inc. (ED)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241115C00070000 | 2024-05-14 3:03PM EDT | 70.00 | 27.85 | 20.20 | 23.90 | 0.00 | - | 1 | 6 | 49.87% |
| ED241115C00080000 | 2024-05-13 2:14PM EDT | 80.00 | 18.90 | 12.80 | 15.20 | 0.00 | - | 2 | 3 | 39.61% |
| ED241115C00082500 | 2024-04-25 12:12PM EDT | 82.50 | 13.60 | 12.00 | 14.40 | 0.00 | - | 17 | 20 | 43.23% |
| ED241115C00085000 | 2024-04-19 12:18PM EDT | 85.00 | 10.34 | 14.20 | 14.60 | 0.00 | - | 1 | 10 | 50.54% |
| ED241115C00087500 | 2024-05-13 10:20AM EDT | 87.50 | 12.60 | 6.80 | 7.20 | 0.00 | - | 5 | 6 | 23.23% |
| ED241115C00090000 | 2024-06-13 10:25AM EDT | 90.00 | 4.80 | 4.90 | 5.30 | 0.00 | - | 1 | 32 | 20.78% |
| ED241115C00092500 | 2024-06-11 2:28PM EDT | 92.50 | 4.30 | 3.50 | 4.00 | 0.00 | - | 1 | 51 | 20.15% |
| ED241115C00095000 | 2024-05-29 12:13PM EDT | 95.00 | 3.60 | 2.50 | 2.85 | 0.00 | - | 1 | 57 | 19.28% |
| ED241115C00097500 | 2024-06-13 10:36AM EDT | 97.50 | 1.60 | 1.60 | 2.00 | 0.00 | - | 29 | 57 | 18.80% |
| ED241115C00100000 | 2024-06-13 9:49AM EDT | 100.00 | 1.20 | 1.00 | 1.30 | 0.00 | - | 1 | 1,743 | 18.09% |
| ED241115C00105000 | 2024-06-11 3:18PM EDT | 105.00 | 0.57 | 0.30 | 0.70 | 0.00 | - | 4 | 433 | 18.92% |
| ED241115C00110000 | 2024-06-11 3:37PM EDT | 110.00 | 0.32 | 0.05 | 2.30 | 0.00 | - | 1 | 40 | 33.80% |
| ED241115C00115000 | 2024-05-22 10:55AM EDT | 115.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 9 | 15 | 37.62% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241115P00065000 | 2024-05-29 9:58AM EDT | 65.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 2 | 10 | 53.20% |
| ED241115P00070000 | 2024-04-16 2:19PM EDT | 70.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 43.62% |
| ED241115P00075000 | 2024-05-30 1:01PM EDT | 75.00 | 0.50 | 0.30 | 0.60 | 0.00 | - | 327 | 327 | 23.30% |
| ED241115P00080000 | 2024-05-21 1:26PM EDT | 80.00 | 0.50 | 0.75 | 1.00 | 0.00 | - | 10 | 12 | 20.39% |
| ED241115P00082500 | 2024-06-12 12:41PM EDT | 82.50 | 1.35 | 1.10 | 1.55 | +0.20 | +17.39% | 1 | 8 | 20.42% |
| ED241115P00085000 | 2024-06-07 11:38AM EDT | 85.00 | 1.55 | 1.60 | 1.85 | 0.00 | - | 2 | 19 | 18.25% |
| ED241115P00087500 | 2024-06-12 11:18AM EDT | 87.50 | 2.35 | 2.20 | 2.75 | 0.00 | - | 1 | 16 | 18.35% |
| ED241115P00090000 | 2024-06-12 12:53PM EDT | 90.00 | 2.95 | 3.10 | 4.60 | 0.00 | - | 1 | 21 | 21.53% |
| ED241115P00092500 | 2024-05-29 11:21AM EDT | 92.50 | 4.00 | 4.20 | 4.70 | 0.00 | - | 2 | 126 | 16.19% |
| ED241115P00095000 | 2024-06-05 11:12AM EDT | 95.00 | 4.67 | 5.70 | 6.10 | 0.00 | - | 3 | 82 | 15.32% |
| ED241115P00097500 | 2024-05-22 11:17AM EDT | 97.50 | 3.60 | 7.40 | 7.90 | 0.00 | - | 1 | 19 | 15.13% |
| ED241115P00100000 | 2024-05-30 12:43PM EDT | 100.00 | 8.20 | 8.30 | 9.90 | 0.00 | - | 1 | 2 | 14.88% |
© 2024 Yahoo. Tutti i diritti riservati.