Mercados españoles abiertos en 3 hrs 26 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
1,0716 0,0000 (-0,00%) Petróleo Brent
85,34 +0,33 (+0,39%) Bitcoin EUR
57.810,61 +539,27 (+0,94%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241115C00070000 | 2024-05-14 3:03PM EDT | 70.00 | 27.85 | 20.20 | 23.90 | 0.00 | - | 1 | 6 | 59.66% |
| ED241115C00080000 | 2024-05-13 2:14PM EDT | 80.00 | 18.90 | 12.80 | 15.20 | 0.00 | - | 2 | 3 | 46.53% |
| ED241115C00082500 | 2024-04-25 12:12PM EDT | 82.50 | 13.60 | 12.00 | 14.40 | 0.00 | - | 17 | 20 | 49.61% |
| ED241115C00085000 | 2024-06-17 12:50PM EDT | 85.00 | 8.60 | 6.90 | 9.00 | 0.00 | - | 2 | 10 | 30.23% |
| ED241115C00087500 | 2024-05-13 10:20AM EDT | 87.50 | 12.60 | 6.80 | 7.20 | 0.00 | - | 5 | 6 | 28.14% |
| ED241115C00090000 | 2024-06-13 10:25AM EDT | 90.00 | 4.80 | 3.60 | 4.00 | 0.00 | - | 1 | 32 | 19.19% |
| ED241115C00092500 | 2024-06-25 2:28PM EDT | 92.50 | 2.67 | 2.45 | 2.70 | -0.84 | -23.93% | 13 | 53 | 17.91% |
| ED241115C00095000 | 2024-06-25 11:52AM EDT | 95.00 | 1.90 | 1.50 | 1.80 | -0.43 | -18.45% | 3 | 58 | 17.36% |
| ED241115C00097500 | 2024-06-25 11:21AM EDT | 97.50 | 1.25 | 0.95 | 1.15 | -0.35 | -21.88% | 1 | 57 | 16.94% |
| ED241115C00100000 | 2024-06-25 3:24PM EDT | 100.00 | 0.66 | 0.25 | 0.75 | -0.39 | -37.14% | 50 | 1,787 | 16.97% |
| ED241115C00105000 | 2024-06-24 11:02AM EDT | 105.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 2 | 433 | 17.70% |
| ED241115C00110000 | 2024-06-24 11:05AM EDT | 110.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 43 | 25.78% |
| ED241115C00115000 | 2024-05-22 10:55AM EDT | 115.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 9 | 15 | 35.95% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241115P00065000 | 2024-05-29 9:58AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 37.94% |
| ED241115P00070000 | 2024-04-16 2:19PM EDT | 70.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 43.43% |
| ED241115P00075000 | 2024-06-21 9:30AM EDT | 75.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 2 | 329 | 22.10% |
| ED241115P00080000 | 2024-06-25 3:20PM EDT | 80.00 | 0.85 | 0.75 | 2.25 | +0.35 | +70.00% | 1 | 12 | 27.34% |
| ED241115P00082500 | 2024-06-14 10:33AM EDT | 82.50 | 1.35 | 1.10 | 1.35 | 0.00 | - | 1 | 9 | 17.98% |
| ED241115P00085000 | 2024-06-25 3:55PM EDT | 85.00 | 1.80 | 1.65 | 1.90 | +0.25 | +16.13% | 61 | 19 | 16.94% |
| ED241115P00087500 | 2024-06-24 3:11PM EDT | 87.50 | 1.95 | 2.45 | 2.75 | 0.00 | - | 10 | 26 | 16.39% |
| ED241115P00090000 | 2024-06-24 2:25PM EDT | 90.00 | 3.50 | 3.50 | 3.80 | +0.80 | +29.63% | 4 | 24 | 15.58% |
| ED241115P00092500 | 2024-06-25 11:47AM EDT | 92.50 | 4.80 | 4.80 | 5.10 | +0.80 | +20.00% | 32 | 127 | 14.62% |
| ED241115P00095000 | 2024-06-05 11:12AM EDT | 95.00 | 4.67 | 6.50 | 7.10 | 0.00 | - | 3 | 82 | 15.77% |
| ED241115P00097500 | 2024-05-22 11:17AM EDT | 97.50 | 3.60 | 7.70 | 8.20 | 0.00 | - | 1 | 19 | 8.28% |
| ED241115P00100000 | 2024-05-30 12:43PM EDT | 100.00 | 8.20 | 8.70 | 12.20 | 0.00 | - | 1 | 2 | 22.41% |
© 2024 Yahoo. Todos los derechos reservados.