Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240621C00070000 | 2024-05-13 11:32AM EDT | 70.00 | 27.95 | 22.50 | 27.20 | 0.00 | - | 1 | 0 | 75.68% |
| ED240621C00075000 | 2024-05-14 11:20AM EDT | 75.00 | 21.36 | 17.50 | 22.20 | 0.00 | - | - | 3 | 61.13% |
| ED240621C00080000 | 2024-05-13 3:00PM EDT | 80.00 | 18.00 | 12.50 | 17.00 | 0.00 | - | 10 | 0 | 91.55% |
| ED240621C00085000 | 2024-05-24 9:34AM EDT | 85.00 | 9.98 | 8.10 | 12.10 | 0.00 | - | 4 | 5 | 72.17% |
| ED240621C00087500 | 2024-05-30 10:03AM EDT | 87.50 | 5.51 | 5.60 | 9.70 | 0.00 | - | 1 | 5 | 62.84% |
| ED240621C00090000 | 2024-05-21 11:04AM EDT | 90.00 | 7.00 | 3.50 | 7.20 | 0.00 | - | 1 | 2 | 51.78% |
| ED240621C00092500 | 2024-05-31 2:18PM EDT | 92.50 | 3.07 | 2.85 | 4.80 | +1.47 | +91.87% | 4 | 129 | 41.19% |
| ED240621C00095000 | 2024-05-31 3:54PM EDT | 95.00 | 1.29 | 1.25 | 1.40 | +0.74 | +134.55% | 7 | 521 | 17.80% |
| ED240621C00097500 | 2024-05-31 12:50PM EDT | 97.50 | 0.40 | 0.30 | 0.55 | +0.20 | +100.00% | 5 | 1,506 | 17.58% |
| ED240621C00100000 | 2024-05-31 1:20PM EDT | 100.00 | 0.11 | 0.05 | 0.15 | -0.01 | -8.33% | 2 | 507 | 16.90% |
| ED240621C00105000 | 2024-05-31 1:37PM EDT | 105.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 3 | 261 | 25.10% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240621P00075000 | 2024-05-24 1:16PM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 84.57% |
| ED240621P00080000 | 2024-05-22 10:11AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 1 | 4 | 43.07% |
| ED240621P00085000 | 2024-05-29 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 30.08% |
| ED240621P00087500 | 2024-05-29 3:00PM EDT | 87.50 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 23.54% |
| ED240621P00090000 | 2024-05-31 9:46AM EDT | 90.00 | 0.30 | 0.20 | 0.25 | -0.25 | -45.45% | 7 | 116 | 17.97% |
| ED240621P00092500 | 2024-05-31 10:47AM EDT | 92.50 | 0.55 | 0.45 | 0.60 | -0.75 | -57.69% | 3 | 183 | 15.55% |
| ED240621P00095000 | 2024-05-31 10:45AM EDT | 95.00 | 1.35 | 1.30 | 1.50 | -1.65 | -55.00% | 5 | 999 | 13.92% |
| ED240621P00097500 | 2024-05-30 1:45PM EDT | 97.50 | 5.05 | 2.35 | 4.30 | 0.00 | - | 1 | 242 | 27.86% |
| ED240621P00100000 | 2024-05-29 1:20PM EDT | 100.00 | 7.40 | 3.50 | 7.40 | 0.00 | - | 2 | 7 | 44.24% |
© 2024 Yahoo. Todos los derechos reservados.