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
19,922.00 -90.50 (-0.45%) E-mini Russell 2000 Index Futur
2,035.00 -5.50 (-0.27%) Petróleo
80.53 -0.37 (-0.46%) Oro
2,309.00 -4.20 (-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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241220C00060000 | 2024-05-21 12:46PM EDT | 60.00 | 36.75 | 29.10 | 33.20 | 0.00 | - | 1 | 0 | 66.26% |
| ED241220C00065000 | 2024-04-22 2:27PM EDT | 65.00 | 28.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ED241220C00070000 | 2024-06-18 9:53AM EDT | 70.00 | 21.72 | 18.50 | 22.80 | 0.00 | - | 1 | 5 | 45.70% |
| ED241220C00075000 | 2024-05-14 3:56PM EDT | 75.00 | 23.00 | 16.80 | 19.40 | 0.00 | - | 1 | 8 | 46.08% |
| ED241220C00077500 | 2024-05-15 1:27PM EDT | 77.50 | 21.10 | 14.70 | 15.30 | 0.00 | - | 1 | 2 | 33.45% |
| ED241220C00080000 | 2024-05-15 2:48PM EDT | 80.00 | 18.90 | 12.50 | 13.30 | 0.00 | - | 2 | 32 | 31.89% |
| ED241220C00082500 | 2024-06-20 3:16PM EDT | 82.50 | 10.40 | 7.70 | 9.70 | 0.00 | - | 11 | 27 | 22.48% |
| ED241220C00085000 | 2024-06-26 3:09PM EDT | 85.00 | 7.50 | 6.10 | 7.80 | -2.00 | -21.05% | 30 | 40 | 21.16% |
| ED241220C00087500 | 2024-06-26 2:41PM EDT | 87.50 | 5.23 | 5.60 | 6.00 | -6.77 | -56.42% | 1 | 40 | 19.67% |
| ED241220C00090000 | 2024-06-26 10:55AM EDT | 90.00 | 3.70 | 4.10 | 4.50 | -1.20 | -24.49% | 4 | 33 | 18.69% |
| ED241220C00092500 | 2024-06-25 2:54PM EDT | 92.50 | 3.00 | 1.95 | 4.20 | 0.00 | - | 28 | 120 | 21.75% |
| ED241220C00095000 | 2024-06-26 3:07PM EDT | 95.00 | 1.92 | 1.95 | 2.30 | -0.98 | -33.79% | 2 | 124 | 17.43% |
| ED241220C00097500 | 2024-06-25 1:06PM EDT | 97.50 | 1.33 | 0.35 | 1.55 | 0.00 | - | 7 | 178 | 16.94% |
| ED241220C00100000 | 2024-06-26 1:39PM EDT | 100.00 | 0.80 | 0.80 | 1.00 | -0.07 | -8.05% | 63 | 364 | 16.52% |
| ED241220C00105000 | 2024-06-26 12:34PM EDT | 105.00 | 0.27 | 0.30 | 0.50 | -0.27 | -50.00% | 35 | 212 | 17.12% |
| ED241220C00110000 | 2024-06-20 3:08PM EDT | 110.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 4 | 123 | 22.49% |
| ED241220C00115000 | 2024-05-23 10:07AM EDT | 115.00 | 0.25 | 0.05 | 2.20 | 0.00 | - | 1 | 42 | 36.34% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241220P00065000 | 2024-04-30 10:29AM EDT | 65.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 35 | 50 | 29.61% |
| ED241220P00070000 | 2024-05-23 11:07AM EDT | 70.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 2 | 84 | 26.43% |
| ED241220P00075000 | 2024-06-24 3:04PM EDT | 75.00 | 0.49 | 0.25 | 0.70 | 0.00 | - | 1 | 100 | 21.53% |
| ED241220P00077500 | 2024-05-30 2:56PM EDT | 77.50 | 0.70 | 0.60 | 0.90 | 0.00 | - | 4 | 10 | 20.14% |
| ED241220P00080000 | 2024-05-17 11:29AM EDT | 80.00 | 0.62 | 0.90 | 2.10 | 0.00 | - | 10 | 81 | 24.12% |
| ED241220P00082500 | 2024-06-07 11:28AM EDT | 82.50 | 1.35 | 1.25 | 2.40 | 0.00 | - | 3 | 62 | 21.86% |
| ED241220P00085000 | 2024-06-25 3:57PM EDT | 85.00 | 2.13 | 1.85 | 3.10 | 0.00 | - | 10 | 36 | 21.05% |
| ED241220P00087500 | 2024-06-25 11:49AM EDT | 87.50 | 2.80 | 2.55 | 3.10 | 0.00 | - | 3 | 14 | 16.65% |
| ED241220P00090000 | 2024-06-06 12:10PM EDT | 90.00 | 3.20 | 3.60 | 4.20 | 0.00 | - | 1 | 20 | 16.18% |
| ED241220P00092500 | 2024-06-26 10:53AM EDT | 92.50 | 5.90 | 4.90 | 5.40 | +1.50 | +34.09% | 1 | 28 | 15.11% |
| ED241220P00095000 | 2024-06-05 12:20PM EDT | 95.00 | 5.07 | 6.50 | 7.20 | 0.00 | - | 8 | 132 | 15.54% |
| ED241220P00097500 | 2024-05-16 12:33PM EDT | 97.50 | 4.50 | 7.70 | 8.40 | 0.00 | - | 2 | 5 | 11.51% |
| ED241220P00100000 | 2024-06-05 12:20PM EDT | 100.00 | 8.88 | 9.10 | 12.10 | 0.00 | - | 11 | 8 | 20.73% |
| ED241220P00115000 | 2024-05-07 12:00PM EDT | 115.00 | 19.30 | 21.10 | 25.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.