U.S. markets closed
F S&P 500
5,525.00 -18.50 (-0.33%) F Dow Jones
39,428.00 -112.00 (-0.28%) F Nasdaq
19,924.75 -87.75 (-0.44%) E-mini Russell 2000 Index Futur
2,035.10 -5.40 (-0.26%) Petróleo
80.52 -0.38 (-0.47%) Oro
2,309.20 -4.00 (-0.17%)
Consolidated Edison, Inc. (ED)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240719C00075000 | 2024-06-14 3:59PM EDT | 75.00 | 17.00 | 14.60 | 17.10 | 0.00 | - | 13 | 53 | 70.41% |
| ED240719C00085000 | 2024-06-26 11:00AM EDT | 85.00 | 4.30 | 4.00 | 5.90 | -2.05 | -32.28% | 16 | 5 | 34.38% |
| ED240719C00087500 | 2024-06-26 9:55AM EDT | 87.50 | 2.35 | 1.85 | 5.00 | -2.16 | -47.89% | 1 | 42 | 43.04% |
| ED240719C00090000 | 2024-06-26 1:43PM EDT | 90.00 | 0.95 | 1.20 | 1.35 | -1.35 | -58.70% | 14 | 1,344 | 16.77% |
| ED240719C00092500 | 2024-06-26 3:22PM EDT | 92.50 | 0.27 | 0.30 | 0.45 | -0.79 | -74.53% | 73 | 469 | 15.85% |
| ED240719C00095000 | 2024-06-26 9:59AM EDT | 95.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 1 | 278 | 15.19% |
| ED240719C00097500 | 2024-06-24 10:40AM EDT | 97.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 7 | 42 | 20.31% |
| ED240719C00100000 | 2024-06-24 2:53PM EDT | 100.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 11 | 54 | 62.67% |
| ED240719C00105000 | 2024-06-05 11:35AM EDT | 105.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 70 | 59.40% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240719P00065000 | 2024-05-31 9:30AM EDT | 65.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 104.98% |
| ED240719P00070000 | 2024-05-29 9:56AM EDT | 70.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 5 | 86.28% |
| ED240719P00075000 | 2024-06-12 10:46AM EDT | 75.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 50 | 43.95% |
| ED240719P00080000 | 2024-06-26 1:07PM EDT | 80.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 24 | 104 | 26.56% |
| ED240719P00082500 | 2024-06-24 10:09AM EDT | 82.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 29 | 30 | 25.49% |
| ED240719P00085000 | 2024-06-24 10:41AM EDT | 85.00 | 0.25 | 0.10 | 0.25 | +0.10 | +66.67% | 1 | 57 | 18.48% |
| ED240719P00087500 | 2024-06-26 2:18PM EDT | 87.50 | 0.58 | 0.35 | 0.50 | +0.31 | +114.81% | 4 | 20 | 14.75% |
| ED240719P00090000 | 2024-06-26 12:10PM EDT | 90.00 | 1.63 | 1.15 | 1.35 | +1.03 | +171.67% | 2 | 115 | 13.09% |
| ED240719P00092500 | 2024-06-26 11:21AM EDT | 92.50 | 3.71 | 1.05 | 3.70 | +1.41 | +61.30% | 8 | 43 | 21.61% |
| ED240719P00095000 | 2024-06-25 12:09PM EDT | 95.00 | 5.40 | 3.40 | 7.30 | +1.40 | +35.00% | 12 | 34 | 44.34% |
| ED240719P00097500 | 2024-05-24 1:27PM EDT | 97.50 | 3.74 | 5.10 | 8.90 | 0.00 | - | 50 | 0 | 40.14% |
| ED240719P00100000 | 2024-05-23 2:30PM EDT | 100.00 | 5.40 | 7.80 | 11.40 | 0.00 | - | - | 0 | 46.97% |
| ED240719P00105000 | 2024-06-21 10:28AM EDT | 105.00 | 13.61 | 15.00 | 17.50 | 0.00 | - | 1 | 0 | 56.54% |
© 2024 Yahoo. Todos los derechos reservados.