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 comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ED241220C000600002024-05-21 12:46PM EDT60.0036.7529.1033.200.00-1066.26%
ED241220C000650002024-04-22 2:27PM EDT65.0028.140.000.000.00--00.00%
ED241220C000700002024-06-18 9:53AM EDT70.0021.7218.5022.800.00-1545.70%
ED241220C000750002024-05-14 3:56PM EDT75.0023.0016.8019.400.00-1846.08%
ED241220C000775002024-05-15 1:27PM EDT77.5021.1014.7015.300.00-1233.45%
ED241220C000800002024-05-15 2:48PM EDT80.0018.9012.5013.300.00-23231.89%
ED241220C000825002024-06-20 3:16PM EDT82.5010.407.709.700.00-112722.48%
ED241220C000850002024-06-26 3:09PM EDT85.007.506.107.80-2.00-21.05%304021.16%
ED241220C000875002024-06-26 2:41PM EDT87.505.235.606.00-6.77-56.42%14019.67%
ED241220C000900002024-06-26 10:55AM EDT90.003.704.104.50-1.20-24.49%43318.69%
ED241220C000925002024-06-25 2:54PM EDT92.503.001.954.200.00-2812021.75%
ED241220C000950002024-06-26 3:07PM EDT95.001.921.952.30-0.98-33.79%212417.43%
ED241220C000975002024-06-25 1:06PM EDT97.501.330.351.550.00-717816.94%
ED241220C001000002024-06-26 1:39PM EDT100.000.800.801.00-0.07-8.05%6336416.52%
ED241220C001050002024-06-26 12:34PM EDT105.000.270.300.50-0.27-50.00%3521217.12%
ED241220C001100002024-06-20 3:08PM EDT110.000.250.100.700.00-412322.49%
ED241220C001150002024-05-23 10:07AM EDT115.000.250.052.200.00-14236.34%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ED241220P000650002024-04-30 10:29AM EDT65.000.200.000.400.00-355029.61%
ED241220P000700002024-05-23 11:07AM EDT70.000.250.050.600.00-28426.43%
ED241220P000750002024-06-24 3:04PM EDT75.000.490.250.700.00-110021.53%
ED241220P000775002024-05-30 2:56PM EDT77.500.700.600.900.00-41020.14%
ED241220P000800002024-05-17 11:29AM EDT80.000.620.902.100.00-108124.12%
ED241220P000825002024-06-07 11:28AM EDT82.501.351.252.400.00-36221.86%
ED241220P000850002024-06-25 3:57PM EDT85.002.131.853.100.00-103621.05%
ED241220P000875002024-06-25 11:49AM EDT87.502.802.553.100.00-31416.65%
ED241220P000900002024-06-06 12:10PM EDT90.003.203.604.200.00-12016.18%
ED241220P000925002024-06-26 10:53AM EDT92.505.904.905.40+1.50+34.09%12815.11%
ED241220P000950002024-06-05 12:20PM EDT95.005.076.507.200.00-813215.54%
ED241220P000975002024-05-16 12:33PM EDT97.504.507.708.400.00-2511.51%
ED241220P001000002024-06-05 12:20PM EDT100.008.889.1012.100.00-11820.73%
ED241220P001150002024-05-07 12:00PM EDT115.0019.3021.1025.000.00--00.00%