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
62.180,27 +387,79 (+0,63%)
Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241220C00060000 | 2024-05-21 12:46PM EDT | 60.00 | 36.75 | 29.50 | 33.50 | 0.00 | - | 1 | 0 | 58.69% |
| ED241220C00065000 | 2024-04-22 2:27PM EDT | 65.00 | 28.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ED241220C00070000 | 2024-05-14 12:01PM EDT | 70.00 | 27.49 | 21.70 | 23.90 | 0.00 | - | 1 | 5 | 44.98% |
| ED241220C00075000 | 2024-05-14 3:56PM EDT | 75.00 | 23.00 | 16.80 | 19.40 | 0.00 | - | 1 | 8 | 39.88% |
| ED241220C00077500 | 2024-05-15 1:27PM EDT | 77.50 | 21.10 | 14.70 | 15.30 | 0.00 | - | 1 | 2 | 27.30% |
| ED241220C00080000 | 2024-05-15 2:48PM EDT | 80.00 | 18.90 | 12.50 | 13.30 | 0.00 | - | 2 | 32 | 26.48% |
| ED241220C00082500 | 2024-05-10 1:29PM EDT | 82.50 | 16.90 | 11.20 | 11.60 | 0.00 | - | 11 | 26 | 26.59% |
| ED241220C00085000 | 2024-06-11 3:04PM EDT | 85.00 | 9.50 | 8.50 | 10.40 | 0.00 | - | 1 | 40 | 28.17% |
| ED241220C00087500 | 2024-05-17 12:32PM EDT | 87.50 | 12.00 | 6.70 | 7.10 | 0.00 | - | 1 | 40 | 20.55% |
| ED241220C00090000 | 2024-06-12 10:55AM EDT | 90.00 | 5.50 | 5.20 | 5.70 | 0.00 | - | 1 | 30 | 20.30% |
| ED241220C00092500 | 2024-06-14 11:27AM EDT | 92.50 | 3.90 | 3.80 | 4.20 | -0.30 | -7.14% | 12 | 107 | 18.95% |
| ED241220C00095000 | 2024-06-12 11:08AM EDT | 95.00 | 2.85 | 2.80 | 3.10 | 0.00 | - | 1 | 122 | 18.38% |
| ED241220C00097500 | 2024-06-14 1:12PM EDT | 97.50 | 2.08 | 1.90 | 2.70 | +0.08 | +4.00% | 9 | 169 | 19.96% |
| ED241220C00100000 | 2024-06-14 2:26PM EDT | 100.00 | 1.40 | 1.25 | 1.55 | -0.10 | -6.67% | 29 | 402 | 17.57% |
| ED241220C00105000 | 2024-06-06 12:09PM EDT | 105.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 2 | 211 | 17.08% |
| ED241220C00110000 | 2024-06-11 3:18PM EDT | 110.00 | 0.37 | 0.00 | 1.45 | 0.00 | - | 4 | 123 | 25.81% |
| ED241220C00115000 | 2024-05-23 10:07AM EDT | 115.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 42 | 34.22% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241220P00065000 | 2024-04-30 10:29AM EDT | 65.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 35 | 50 | 29.64% |
| ED241220P00070000 | 2024-05-23 11:07AM EDT | 70.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 84 | 30.58% |
| ED241220P00075000 | 2024-06-12 11:30AM EDT | 75.00 | 1.15 | 0.40 | 0.70 | 0.00 | - | 1 | 100 | 21.95% |
| ED241220P00077500 | 2024-05-30 2:56PM EDT | 77.50 | 0.70 | 0.65 | 0.95 | 0.00 | - | 4 | 10 | 21.05% |
| ED241220P00080000 | 2024-05-17 11:29AM EDT | 80.00 | 0.62 | 0.90 | 2.10 | 0.00 | - | 10 | 81 | 24.77% |
| ED241220P00082500 | 2024-06-07 11:28AM EDT | 82.50 | 1.35 | 1.15 | 1.95 | 0.00 | - | 3 | 62 | 20.48% |
| ED241220P00085000 | 2024-06-06 12:06PM EDT | 85.00 | 1.80 | 1.85 | 2.60 | 0.00 | - | 1 | 16 | 19.87% |
| ED241220P00087500 | 2024-05-21 12:16PM EDT | 87.50 | 1.55 | 2.55 | 2.85 | 0.00 | - | 1 | 16 | 16.97% |
| ED241220P00090000 | 2024-06-06 12:10PM EDT | 90.00 | 3.20 | 3.50 | 3.80 | 0.00 | - | 1 | 20 | 16.32% |
| ED241220P00092500 | 2024-06-07 3:50PM EDT | 92.50 | 4.40 | 4.60 | 5.20 | 0.00 | - | 1 | 28 | 16.54% |
| ED241220P00095000 | 2024-06-05 12:20PM EDT | 95.00 | 5.07 | 6.00 | 6.40 | 0.00 | - | 8 | 132 | 15.06% |
| ED241220P00097500 | 2024-05-16 12:33PM EDT | 97.50 | 4.50 | 7.70 | 8.40 | 0.00 | - | 2 | 5 | 15.96% |
| ED241220P00100000 | 2024-06-05 12:20PM EDT | 100.00 | 8.88 | 9.40 | 11.60 | 0.00 | - | 11 | 8 | 21.85% |
| ED241220P00115000 | 2024-05-07 12:00PM EDT | 115.00 | 19.30 | 21.10 | 25.00 | 0.00 | - | - | 0 | 25.51% |
© 2024 Yahoo. Tutti i diritti riservati.