U.S. markets closed

Consolidated Edison, Inc. (ED)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
89.67+0.28 (+0.31%)
Al cierre: 04:00PM EDT
89.80 +0.13 (+0.14%)
Fuera de horario: 07:20PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ED240816C000500002024-05-14 11:20AM EDT50.0047.2139.6043.500.00--3132.03%
ED240816C000700002024-04-26 11:22AM EDT70.0023.8023.0027.800.00-422113.27%
ED240816C000750002024-06-24 9:54AM EDT75.0017.1013.2016.900.00-136160.16%
ED240816C000775002024-04-30 2:43PM EDT77.5017.3014.0018.400.00-1371.01%
ED240816C000800002024-05-29 12:59PM EDT80.0013.758.4011.700.00-53844.21%
ED240816C000825002024-04-05 10:05AM EDT82.508.8012.0014.600.00-43372.53%
ED240816C000850002024-06-18 10:10AM EDT85.006.575.606.400.00-14127.59%
ED240816C000875002024-06-06 11:13AM EDT87.503.001.955.70-3.36-52.83%214834.33%
ED240816C000900002024-06-26 3:50PM EDT90.002.152.052.20-0.85-28.33%2325817.63%
ED240816C000925002024-06-26 3:50PM EDT92.501.051.001.10+0.05+5.00%3435616.46%
ED240816C000950002024-06-26 3:22PM EDT95.000.380.400.50-0.07-15.56%775816.11%
ED240816C000975002024-06-26 3:22PM EDT97.500.170.100.30-0.04-19.05%494217.65%
ED240816C001000002024-06-26 2:21PM EDT100.000.100.050.150.00-21,13718.21%
ED240816C001050002024-06-20 1:55PM EDT105.000.070.000.100.00-178322.66%
ED240816C001100002024-05-21 3:40PM EDT110.000.110.000.600.00-12440.26%
ED240816C001150002024-06-05 9:30AM EDT115.000.030.002.150.00-44654.05%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ED240816P000450002024-04-08 1:16PM EDT45.000.100.000.750.00-27104.20%
ED240816P000600002024-06-05 2:24PM EDT60.000.060.002.150.00--1083.79%
ED240816P000650002024-06-20 9:30AM EDT65.000.150.002.150.00-5670.51%
ED240816P000700002024-05-29 9:57AM EDT70.000.090.050.200.00-13938.57%
ED240816P000750002024-06-05 2:45PM EDT75.000.150.050.500.00-8620136.52%
ED240816P000775002024-04-16 2:39PM EDT77.500.870.051.600.00-21046.27%
ED240816P000800002024-06-21 10:07AM EDT80.000.230.150.300.00-219022.75%
ED240816P000825002024-06-26 1:35PM EDT82.500.420.251.35+0.07+20.00%18430.74%
ED240816P000850002024-06-25 11:04AM EDT85.000.600.550.700.00-258717.87%
ED240816P000875002024-06-26 1:35PM EDT87.501.391.151.25+0.14+11.20%817716.38%
ED240816P000900002024-06-25 1:55PM EDT90.002.252.102.250.00-249015.54%
ED240816P000925002024-06-26 11:11AM EDT92.504.332.453.90+0.53+13.95%835416.22%
ED240816P000950002024-06-26 12:29PM EDT95.006.515.507.60+0.91+16.25%2254332.25%
ED240816P000975002024-06-17 3:30PM EDT97.507.005.809.500.00-27232.68%
ED240816P001000002024-05-29 3:00PM EDT100.007.848.2011.900.00-1836.67%