U.S. markets closed
F S&P 500
5,527.00 -16.50 (-0.30%) F Dow Jones
39,441.00 -99.00 (-0.25%) F Nasdaq
19,933.00 -79.50 (-0.40%) E-mini Russell 2000 Index Futur
2,035.70 -4.80 (-0.24%) Petróleo
80.53 -0.37 (-0.46%) Oro
2,309.30 -3.90 (-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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816C00050000 | 2024-05-14 11:20AM EDT | 50.00 | 47.21 | 39.60 | 43.50 | 0.00 | - | - | 3 | 132.03% |
| ED240816C00070000 | 2024-04-26 11:22AM EDT | 70.00 | 23.80 | 23.00 | 27.80 | 0.00 | - | 4 | 22 | 113.27% |
| ED240816C00075000 | 2024-06-24 9:54AM EDT | 75.00 | 17.10 | 13.20 | 16.90 | 0.00 | - | 13 | 61 | 60.16% |
| ED240816C00077500 | 2024-04-30 2:43PM EDT | 77.50 | 17.30 | 14.00 | 18.40 | 0.00 | - | 1 | 3 | 71.01% |
| ED240816C00080000 | 2024-05-29 12:59PM EDT | 80.00 | 13.75 | 8.40 | 11.70 | 0.00 | - | 5 | 38 | 44.21% |
| ED240816C00082500 | 2024-04-05 10:05AM EDT | 82.50 | 8.80 | 12.00 | 14.60 | 0.00 | - | 4 | 33 | 72.53% |
| ED240816C00085000 | 2024-06-18 10:10AM EDT | 85.00 | 6.57 | 5.60 | 6.40 | 0.00 | - | 1 | 41 | 27.59% |
| ED240816C00087500 | 2024-06-06 11:13AM EDT | 87.50 | 3.00 | 1.95 | 5.70 | -3.36 | -52.83% | 2 | 148 | 34.33% |
| ED240816C00090000 | 2024-06-26 3:50PM EDT | 90.00 | 2.15 | 2.05 | 2.20 | -0.85 | -28.33% | 23 | 258 | 17.63% |
| ED240816C00092500 | 2024-06-26 3:50PM EDT | 92.50 | 1.05 | 1.00 | 1.10 | +0.05 | +5.00% | 34 | 356 | 16.46% |
| ED240816C00095000 | 2024-06-26 3:22PM EDT | 95.00 | 0.38 | 0.40 | 0.50 | -0.07 | -15.56% | 7 | 758 | 16.11% |
| ED240816C00097500 | 2024-06-26 3:22PM EDT | 97.50 | 0.17 | 0.10 | 0.30 | -0.04 | -19.05% | 4 | 942 | 17.65% |
| ED240816C00100000 | 2024-06-26 2:21PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 1,137 | 18.21% |
| ED240816C00105000 | 2024-06-20 1:55PM EDT | 105.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 783 | 22.66% |
| ED240816C00110000 | 2024-05-21 3:40PM EDT | 110.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 24 | 40.26% |
| ED240816C00115000 | 2024-06-05 9:30AM EDT | 115.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 4 | 46 | 54.05% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816P00045000 | 2024-04-08 1:16PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 104.20% |
| ED240816P00060000 | 2024-06-05 2:24PM EDT | 60.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 10 | 83.79% |
| ED240816P00065000 | 2024-06-20 9:30AM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 70.51% |
| ED240816P00070000 | 2024-05-29 9:57AM EDT | 70.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 39 | 38.57% |
| ED240816P00075000 | 2024-06-05 2:45PM EDT | 75.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 86 | 201 | 36.52% |
| ED240816P00077500 | 2024-04-16 2:39PM EDT | 77.50 | 0.87 | 0.05 | 1.60 | 0.00 | - | 2 | 10 | 46.27% |
| ED240816P00080000 | 2024-06-21 10:07AM EDT | 80.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 2 | 190 | 22.75% |
| ED240816P00082500 | 2024-06-26 1:35PM EDT | 82.50 | 0.42 | 0.25 | 1.35 | +0.07 | +20.00% | 1 | 84 | 30.74% |
| ED240816P00085000 | 2024-06-25 11:04AM EDT | 85.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 2 | 587 | 17.87% |
| ED240816P00087500 | 2024-06-26 1:35PM EDT | 87.50 | 1.39 | 1.15 | 1.25 | +0.14 | +11.20% | 8 | 177 | 16.38% |
| ED240816P00090000 | 2024-06-25 1:55PM EDT | 90.00 | 2.25 | 2.10 | 2.25 | 0.00 | - | 2 | 490 | 15.54% |
| ED240816P00092500 | 2024-06-26 11:11AM EDT | 92.50 | 4.33 | 2.45 | 3.90 | +0.53 | +13.95% | 8 | 354 | 16.22% |
| ED240816P00095000 | 2024-06-26 12:29PM EDT | 95.00 | 6.51 | 5.50 | 7.60 | +0.91 | +16.25% | 22 | 543 | 32.25% |
| ED240816P00097500 | 2024-06-17 3:30PM EDT | 97.50 | 7.00 | 5.80 | 9.50 | 0.00 | - | 2 | 72 | 32.68% |
| ED240816P00100000 | 2024-05-29 3:00PM EDT | 100.00 | 7.84 | 8.20 | 11.90 | 0.00 | - | 1 | 8 | 36.67% |
© 2024 Yahoo. Todos los derechos reservados.