Mercados españoles abiertos en 3 hrs 31 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
1,0715 -0,0001 (-0,01%) Petróleo Brent
85,33 +0,32 (+0,38%) Bitcoin EUR
57.810,95 +575,17 (+1,00%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816C00050000 | 2024-05-14 11:20AM EDT | 50.00 | 47.21 | 39.60 | 43.50 | 0.00 | - | - | 3 | 135.94% |
| ED240816C00070000 | 2024-04-26 11:22AM EDT | 70.00 | 23.80 | 23.00 | 27.80 | 0.00 | - | 4 | 22 | 114.40% |
| ED240816C00075000 | 2024-06-24 9:54AM EDT | 75.00 | 17.10 | 13.40 | 15.30 | 0.00 | - | 13 | 61 | 42.48% |
| ED240816C00077500 | 2024-04-30 2:43PM EDT | 77.50 | 17.30 | 14.00 | 18.40 | 0.00 | - | 1 | 3 | 72.27% |
| ED240816C00080000 | 2024-05-29 12:59PM EDT | 80.00 | 13.75 | 8.50 | 11.20 | 0.00 | - | 5 | 38 | 40.97% |
| ED240816C00082500 | 2024-04-05 10:05AM EDT | 82.50 | 8.80 | 12.00 | 14.60 | 0.00 | - | 4 | 33 | 73.35% |
| ED240816C00085000 | 2024-06-18 10:10AM EDT | 85.00 | 6.57 | 5.00 | 5.80 | 0.00 | - | 1 | 41 | 23.83% |
| ED240816C00087500 | 2024-06-06 11:13AM EDT | 87.50 | 6.36 | 3.50 | 3.70 | 0.00 | - | 5 | 148 | 19.89% |
| ED240816C00090000 | 2024-06-25 9:39AM EDT | 90.00 | 3.00 | 1.95 | 2.10 | -0.40 | -11.76% | 8 | 262 | 17.71% |
| ED240816C00092500 | 2024-06-25 2:47PM EDT | 92.50 | 1.00 | 0.90 | 1.00 | -0.90 | -47.37% | 12 | 358 | 16.19% |
| ED240816C00095000 | 2024-06-25 2:43PM EDT | 95.00 | 0.45 | 0.40 | 0.45 | -0.40 | -47.06% | 37 | 774 | 15.92% |
| ED240816C00097500 | 2024-06-25 3:59PM EDT | 97.50 | 0.21 | 0.10 | 0.25 | -0.18 | -46.15% | 13 | 955 | 17.12% |
| ED240816C00100000 | 2024-06-25 12:52PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 1,142 | 18.46% |
| ED240816C00105000 | 2024-06-20 1:55PM EDT | 105.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 783 | 22.85% |
| ED240816C00110000 | 2024-05-21 3:40PM EDT | 110.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 24 | 40.33% |
| ED240816C00115000 | 2024-06-05 9:30AM EDT | 115.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 46 | 49.07% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816P00045000 | 2024-04-08 1:16PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 102.83% |
| ED240816P00060000 | 2024-06-05 2:24PM EDT | 60.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | - | 10 | 55.86% |
| ED240816P00065000 | 2024-06-20 9:30AM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 69.39% |
| ED240816P00070000 | 2024-05-29 9:57AM EDT | 70.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 39 | 37.84% |
| ED240816P00075000 | 2024-06-05 2:45PM EDT | 75.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 86 | 201 | 33.74% |
| ED240816P00077500 | 2024-04-16 2:39PM EDT | 77.50 | 0.87 | 0.05 | 1.60 | 0.00 | - | 2 | 10 | 45.24% |
| ED240816P00080000 | 2024-06-21 10:07AM EDT | 80.00 | 0.23 | 0.15 | 0.40 | 0.00 | - | 2 | 190 | 23.88% |
| ED240816P00082500 | 2024-06-25 12:15PM EDT | 82.50 | 0.35 | 0.35 | 0.50 | 0.00 | - | 1 | 84 | 20.29% |
| ED240816P00085000 | 2024-06-25 9:51AM EDT | 85.00 | 0.60 | 0.65 | 0.80 | +0.04 | +7.14% | 2 | 588 | 18.12% |
| ED240816P00087500 | 2024-06-25 2:18PM EDT | 87.50 | 1.25 | 1.25 | 1.35 | +0.50 | +66.67% | 6 | 172 | 16.26% |
| ED240816P00090000 | 2024-06-25 1:55PM EDT | 90.00 | 2.25 | 2.30 | 2.45 | +0.70 | +45.16% | 2 | 490 | 15.78% |
| ED240816P00092500 | 2024-06-25 12:07PM EDT | 92.50 | 3.80 | 3.80 | 4.10 | +1.10 | +40.74% | 13 | 355 | 16.11% |
| ED240816P00095000 | 2024-06-25 11:55AM EDT | 95.00 | 5.60 | 5.80 | 6.10 | +0.70 | +14.29% | 3 | 546 | 16.41% |
| ED240816P00097500 | 2024-06-17 3:30PM EDT | 97.50 | 7.00 | 6.30 | 8.40 | 0.00 | - | 2 | 72 | 17.82% |
| ED240816P00100000 | 2024-05-29 3:00PM EDT | 100.00 | 7.84 | 8.60 | 12.70 | 0.00 | - | 1 | 8 | 41.82% |
© 2024 Yahoo. Todos los derechos reservados.