Italia markets close in 33 minutes
FTSE MIB
33.128,05 -58,84 (-0,18%) Dow Jones
39.368,65 +204,59 (+0,52%) Nasdaq
17.939,65 +80,96 (+0,45%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,38 -0,36 (-0,44%) Bitcoin EUR
56.699,42 -855,09 (-1,49%)
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'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 | 29.10 | 33.20 | 0.00 | - | 1 | 0 | 51.95% |
| ED241220C00065000 | 2024-04-22 2:27PM EDT | 65.00 | 28.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ED241220C00070000 | 2024-06-18 9:53AM EDT | 70.00 | 21.72 | 20.10 | 21.90 | 0.00 | - | 1 | 5 | 41.68% |
| ED241220C00075000 | 2024-06-27 11:29AM EDT | 75.00 | 15.80 | 14.10 | 16.10 | 0.00 | - | 3 | 5 | 28.91% |
| ED241220C00077500 | 2024-05-15 1:27PM EDT | 77.50 | 21.10 | 14.70 | 15.30 | 0.00 | - | 1 | 2 | 34.75% |
| ED241220C00080000 | 2024-05-15 2:48PM EDT | 80.00 | 18.90 | 12.50 | 13.30 | 0.00 | - | 2 | 32 | 33.03% |
| ED241220C00082500 | 2024-06-20 3:16PM EDT | 82.50 | 10.40 | 9.10 | 10.00 | 0.00 | - | 11 | 27 | 25.00% |
| ED241220C00085000 | 2024-06-26 3:56PM EDT | 85.00 | 7.50 | 7.30 | 7.60 | 0.00 | - | 30 | 40 | 21.22% |
| ED241220C00087500 | 2024-06-26 2:41PM EDT | 87.50 | 5.23 | 5.50 | 5.90 | 0.00 | - | 1 | 39 | 20.04% |
| ED241220C00090000 | 2024-06-27 9:50AM EDT | 90.00 | 4.00 | 4.00 | 4.40 | -0.10 | -2.44% | 1 | 43 | 18.96% |
| ED241220C00092500 | 2024-06-27 3:28PM EDT | 92.50 | 3.00 | 2.05 | 3.10 | 0.00 | - | 1 | 127 | 17.84% |
| ED241220C00095000 | 2024-06-27 3:33PM EDT | 95.00 | 2.05 | 1.75 | 2.15 | 0.00 | - | 1 | 125 | 17.26% |
| ED241220C00097500 | 2024-06-25 1:06PM EDT | 97.50 | 1.33 | 1.20 | 1.90 | 0.00 | - | 7 | 178 | 19.09% |
| ED241220C00100000 | 2024-06-27 2:54PM EDT | 100.00 | 0.85 | 0.75 | 0.95 | +0.05 | +6.67% | 13 | 304 | 16.59% |
| ED241220C00105000 | 2024-06-26 12:34PM EDT | 105.00 | 0.27 | 0.25 | 0.40 | 0.00 | - | 35 | 246 | 16.49% |
| ED241220C00110000 | 2024-06-27 12:31PM EDT | 110.00 | 0.17 | 0.10 | 0.50 | 0.00 | - | 6 | 126 | 20.97% |
| ED241220C00115000 | 2024-05-23 10:07AM EDT | 115.00 | 0.25 | 0.05 | 2.20 | 0.00 | - | 1 | 42 | 36.78% |
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 | 29.47% |
| ED241220P00070000 | 2024-05-23 11:07AM EDT | 70.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 2 | 84 | 26.25% |
| ED241220P00075000 | 2024-06-24 3:04PM EDT | 75.00 | 0.49 | 0.45 | 0.70 | 0.00 | - | 1 | 100 | 21.31% |
| ED241220P00077500 | 2024-05-30 2:56PM EDT | 77.50 | 0.70 | 0.65 | 0.90 | 0.00 | - | 4 | 10 | 19.90% |
| ED241220P00080000 | 2024-05-17 11:29AM EDT | 80.00 | 0.62 | 0.90 | 2.10 | 0.00 | - | 10 | 81 | 23.83% |
| ED241220P00082500 | 2024-06-07 11:28AM EDT | 82.50 | 1.35 | 1.35 | 2.75 | 0.00 | - | 3 | 62 | 23.22% |
| ED241220P00085000 | 2024-06-25 3:57PM EDT | 85.00 | 2.13 | 1.50 | 2.15 | 0.00 | - | 10 | 36 | 16.40% |
| ED241220P00087500 | 2024-06-25 11:49AM EDT | 87.50 | 2.80 | 1.95 | 2.90 | 0.00 | - | 3 | 14 | 15.37% |
| ED241220P00090000 | 2024-06-06 12:10PM EDT | 90.00 | 3.20 | 3.60 | 3.90 | 0.00 | - | 1 | 20 | 14.41% |
| ED241220P00092500 | 2024-06-26 10:53AM EDT | 92.50 | 5.90 | 4.90 | 5.20 | 0.00 | - | 1 | 28 | 13.55% |
| ED241220P00095000 | 2024-06-05 12:20PM EDT | 95.00 | 5.07 | 6.50 | 6.90 | 0.00 | - | 8 | 132 | 13.18% |
| ED241220P00097500 | 2024-05-16 12:33PM EDT | 97.50 | 4.50 | 7.70 | 8.40 | 0.00 | - | 2 | 5 | 9.55% |
| ED241220P00100000 | 2024-06-05 12:20PM EDT | 100.00 | 8.88 | 10.50 | 11.00 | 0.00 | - | 11 | 8 | 12.48% |
| ED241220P00115000 | 2024-05-07 12:00PM EDT | 115.00 | 19.30 | 21.10 | 25.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.