Italia markets close in 32 minutes
FTSE MIB
33.128,51 -58,38 (-0,18%) Dow Jones
39.362,49 +198,43 (+0,51%) Nasdaq
17.931,58 +72,89 (+0,41%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,39 -0,35 (-0,43%) Bitcoin EUR
56.719,69 -879,63 (-1,53%)
Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:57AM EDT. Mercato aperto.
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 | 60.07% |
| ED241115C00080000 | 2024-05-13 2:14PM EDT | 80.00 | 18.90 | 12.80 | 15.20 | 0.00 | - | 2 | 3 | 46.86% |
| ED241115C00082500 | 2024-04-25 12:12PM EDT | 82.50 | 13.60 | 12.00 | 14.40 | 0.00 | - | 17 | 20 | 49.96% |
| ED241115C00085000 | 2024-06-17 12:50PM EDT | 85.00 | 8.60 | 7.00 | 7.40 | 0.00 | - | 2 | 10 | 22.66% |
| ED241115C00087500 | 2024-06-27 11:06AM EDT | 87.50 | 5.35 | 5.10 | 5.70 | 0.00 | - | 2 | 8 | 21.41% |
| ED241115C00090000 | 2024-06-26 1:51PM EDT | 90.00 | 3.50 | 3.70 | 4.00 | 0.00 | - | 6 | 37 | 19.33% |
| ED241115C00092500 | 2024-06-27 3:58PM EDT | 92.50 | 2.60 | 2.50 | 2.75 | 0.00 | - | 3 | 50 | 18.27% |
| ED241115C00095000 | 2024-06-27 3:04PM EDT | 95.00 | 1.65 | 1.60 | 1.80 | 0.00 | - | 4 | 53 | 17.48% |
| ED241115C00097500 | 2024-06-27 12:01PM EDT | 97.50 | 1.03 | 0.95 | 1.75 | 0.00 | - | 1 | 60 | 20.48% |
| ED241115C00100000 | 2024-06-27 1:40PM EDT | 100.00 | 0.62 | 0.50 | 0.75 | 0.00 | - | 2 | 1,833 | 17.08% |
| ED241115C00105000 | 2024-06-24 11:02AM EDT | 105.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 2 | 433 | 17.82% |
| ED241115C00110000 | 2024-06-24 11:05AM EDT | 110.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 43 | 25.97% |
| ED241115C00115000 | 2024-05-22 10:55AM EDT | 115.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 9 | 15 | 36.21% |
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 | 2.25 | 0.00 | - | 2 | 10 | 53.37% |
| ED241115P00070000 | 2024-04-16 2:19PM EDT | 70.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 43.75% |
| ED241115P00075000 | 2024-06-21 9:30AM EDT | 75.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 2 | 329 | 22.80% |
| ED241115P00080000 | 2024-06-26 11:24AM EDT | 80.00 | 0.93 | 0.65 | 2.55 | 0.00 | - | 1 | 13 | 29.30% |
| ED241115P00082500 | 2024-06-14 10:33AM EDT | 82.50 | 1.35 | 1.10 | 1.30 | 0.00 | - | 1 | 9 | 17.81% |
| ED241115P00085000 | 2024-06-27 11:08AM EDT | 85.00 | 1.70 | 1.60 | 1.80 | 0.00 | - | 2 | 82 | 16.55% |
| ED241115P00087500 | 2024-06-26 11:24AM EDT | 87.50 | 2.71 | 2.35 | 2.60 | 0.00 | - | 1 | 27 | 15.81% |
| ED241115P00090000 | 2024-06-25 11:43AM EDT | 90.00 | 3.50 | 3.30 | 3.70 | 0.00 | - | 4 | 23 | 15.24% |
| ED241115P00092500 | 2024-06-25 11:47AM EDT | 92.50 | 4.80 | 4.00 | 5.00 | 0.00 | - | 32 | 146 | 14.25% |
| ED241115P00095000 | 2024-06-05 11:12AM EDT | 95.00 | 4.67 | 6.20 | 6.60 | 0.00 | - | 3 | 82 | 13.13% |
| ED241115P00097500 | 2024-05-22 11:17AM EDT | 97.50 | 3.60 | 7.70 | 8.20 | 0.00 | - | 1 | 19 | 8.35% |
| ED241115P00100000 | 2024-05-30 12:43PM EDT | 100.00 | 8.20 | 10.40 | 10.90 | 0.00 | - | 1 | 2 | 13.06% |
© 2024 Yahoo. Tutti i diritti riservati.