Mercados españoles abiertos en 3 hrs 32 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.726,39 +553,24 (+1,41%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,33 +0,32 (+0,38%) Bitcoin EUR
57.816,34 +594,44 (+1,04%)
Consolidated Edison, Inc. (ED)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240719C00075000 | 2024-06-14 3:59PM EDT | 75.00 | 17.00 | 13.20 | 16.80 | 0.00 | - | 13 | 53 | 55.52% |
| ED240719C00085000 | 2024-06-13 11:59AM EDT | 85.00 | 6.35 | 3.10 | 5.20 | 0.00 | - | 1 | 5 | 26.81% |
| ED240719C00087500 | 2024-06-25 11:48AM EDT | 87.50 | 3.10 | 2.35 | 2.90 | -1.41 | -31.26% | 9 | 42 | 19.87% |
| ED240719C00090000 | 2024-06-25 10:18AM EDT | 90.00 | 1.75 | 1.10 | 1.25 | -0.55 | -23.91% | 1 | 1,343 | 16.74% |
| ED240719C00092500 | 2024-06-25 3:54PM EDT | 92.50 | 0.35 | 0.25 | 0.40 | -0.71 | -66.98% | 13 | 474 | 15.65% |
| ED240719C00095000 | 2024-06-25 3:18PM EDT | 95.00 | 0.08 | 0.05 | 0.25 | -0.17 | -68.00% | 72 | 272 | 19.53% |
| ED240719C00097500 | 2024-06-24 10:40AM EDT | 97.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 7 | 42 | 20.51% |
| ED240719C00100000 | 2024-06-24 2:53PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 54 | 22.27% |
| ED240719C00105000 | 2024-06-05 11:35AM EDT | 105.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | 1 | 70 | 55.25% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240719P00065000 | 2024-05-31 9:30AM EDT | 65.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 61.91% |
| ED240719P00070000 | 2024-05-29 9:56AM EDT | 70.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 5 | 55.66% |
| ED240719P00075000 | 2024-06-12 10:46AM EDT | 75.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 50 | 44.48% |
| ED240719P00080000 | 2024-06-25 10:00AM EDT | 80.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 100 | 4 | 25.39% |
| ED240719P00082500 | 2024-06-24 10:09AM EDT | 82.50 | 0.06 | 0.05 | 0.20 | 0.00 | - | 29 | 30 | 22.95% |
| ED240719P00085000 | 2024-06-24 10:41AM EDT | 85.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 1 | 57 | 16.26% |
| ED240719P00087500 | 2024-06-25 9:31AM EDT | 87.50 | 0.25 | 0.45 | 0.55 | -0.02 | -7.41% | 1 | 19 | 14.14% |
| ED240719P00090000 | 2024-06-25 10:20AM EDT | 90.00 | 1.45 | 1.35 | 1.50 | +0.85 | +141.67% | 16 | 101 | 12.75% |
| ED240719P00092500 | 2024-06-21 3:38PM EDT | 92.50 | 2.30 | 2.50 | 5.00 | 0.00 | - | 1 | 43 | 34.50% |
| ED240719P00095000 | 2024-06-25 12:09PM EDT | 95.00 | 5.40 | 5.40 | 5.70 | +1.40 | +35.00% | 12 | 310 | 15.19% |
| ED240719P00097500 | 2024-05-24 1:27PM EDT | 97.50 | 3.74 | 5.10 | 8.90 | 0.00 | - | 50 | 0 | 35.82% |
| ED240719P00100000 | 2024-05-23 2:30PM EDT | 100.00 | 5.40 | 7.80 | 11.40 | 0.00 | - | - | 0 | 42.14% |
| ED240719P00105000 | 2024-06-21 10:28AM EDT | 105.00 | 13.61 | 13.60 | 17.30 | 0.00 | - | 1 | 0 | 69.04% |
© 2024 Yahoo. Todos los derechos reservados.