U.S. markets closed
F S&P 500
5,524.50 -19.00 (-0.34%) F Dow Jones
39,426.00 -114.00 (-0.29%) F Nasdaq
19,921.25 -91.25 (-0.46%) E-mini Russell 2000 Index Futur
2,035.00 -5.50 (-0.27%) Petróleo
80.53 -0.37 (-0.46%) Oro
2,309.10 -4.10 (-0.18%)
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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241115C00070000 | 2024-05-14 3:03PM EDT | 70.00 | 27.85 | 20.20 | 23.90 | 0.00 | - | 1 | 6 | 58.41% |
| ED241115C00080000 | 2024-05-13 2:14PM EDT | 80.00 | 18.90 | 12.80 | 15.20 | 0.00 | - | 2 | 3 | 45.67% |
| ED241115C00082500 | 2024-04-25 12:12PM EDT | 82.50 | 13.60 | 12.00 | 14.40 | 0.00 | - | 17 | 20 | 48.88% |
| ED241115C00085000 | 2024-06-17 12:50PM EDT | 85.00 | 8.60 | 7.10 | 7.50 | 0.00 | - | 2 | 10 | 22.14% |
| ED241115C00087500 | 2024-05-13 10:20AM EDT | 87.50 | 12.60 | 6.80 | 7.20 | 0.00 | - | 5 | 6 | 27.49% |
| ED241115C00090000 | 2024-06-26 1:51PM EDT | 90.00 | 3.50 | 3.80 | 4.10 | -1.30 | -27.08% | 6 | 32 | 19.07% |
| ED241115C00092500 | 2024-06-26 3:50PM EDT | 92.50 | 2.60 | 2.60 | 2.80 | -0.91 | -25.93% | 3 | 48 | 17.91% |
| ED241115C00095000 | 2024-06-26 1:19PM EDT | 95.00 | 1.60 | 1.65 | 1.90 | -0.73 | -31.33% | 2 | 55 | 17.48% |
| ED241115C00097500 | 2024-06-26 3:04PM EDT | 97.50 | 0.97 | 0.95 | 1.25 | -0.63 | -39.38% | 1 | 58 | 17.21% |
| ED241115C00100000 | 2024-06-26 3:04PM EDT | 100.00 | 0.62 | 0.10 | 0.75 | -0.43 | -40.95% | 3 | 1,833 | 16.69% |
| ED241115C00105000 | 2024-06-24 11:02AM EDT | 105.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 2 | 433 | 17.48% |
| ED241115C00110000 | 2024-06-24 11:05AM EDT | 110.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 3 | 43 | 36.06% |
| ED241115C00115000 | 2024-05-22 10:55AM EDT | 115.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 9 | 15 | 35.74% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241115P00065000 | 2024-05-29 9:58AM EDT | 65.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 2 | 10 | 53.49% |
| ED241115P00070000 | 2024-04-16 2:19PM EDT | 70.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 43.92% |
| ED241115P00075000 | 2024-06-21 9:30AM EDT | 75.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 2 | 329 | 21.90% |
| ED241115P00080000 | 2024-06-25 3:20PM EDT | 80.00 | 0.93 | 0.70 | 0.95 | +0.43 | +86.00% | 1 | 13 | 19.41% |
| ED241115P00082500 | 2024-06-14 10:33AM EDT | 82.50 | 1.35 | 1.05 | 1.30 | 0.00 | - | 1 | 9 | 18.12% |
| ED241115P00085000 | 2024-06-25 3:55PM EDT | 85.00 | 1.80 | 0.60 | 2.75 | +0.25 | +16.13% | 61 | 80 | 21.75% |
| ED241115P00087500 | 2024-06-24 3:11PM EDT | 87.50 | 2.71 | 2.25 | 2.60 | +0.76 | +38.97% | 1 | 26 | 16.26% |
| ED241115P00090000 | 2024-06-24 2:25PM EDT | 90.00 | 3.50 | 3.20 | 3.60 | +0.80 | +29.63% | 4 | 23 | 15.37% |
| ED241115P00092500 | 2024-06-25 11:47AM EDT | 92.50 | 4.80 | 4.60 | 4.90 | +0.80 | +20.00% | 32 | 146 | 14.55% |
| ED241115P00095000 | 2024-06-05 11:12AM EDT | 95.00 | 4.67 | 6.20 | 8.50 | 0.00 | - | 3 | 82 | 23.65% |
| ED241115P00097500 | 2024-05-22 11:17AM EDT | 97.50 | 3.60 | 7.70 | 8.20 | 0.00 | - | 1 | 19 | 11.26% |
| ED241115P00100000 | 2024-05-30 12:43PM EDT | 100.00 | 8.20 | 9.30 | 12.80 | 0.00 | - | 1 | 2 | 26.94% |
© 2024 Yahoo. Todos los derechos reservados.