Mercados españoles abiertos en 3 hrs 48 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
85,27 +0,26 (+0,31%) Bitcoin EUR
57.893,61 +814,78 (+1,43%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241220C00060000 | 2024-05-21 12:46PM EDT | 60.00 | 36.75 | 29.10 | 33.20 | 0.00 | - | 1 | 0 | 51.49% |
| 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 | 19.90 | 22.20 | 0.00 | - | 1 | 5 | 43.26% |
| ED241220C00075000 | 2024-05-14 3:56PM EDT | 75.00 | 23.00 | 16.80 | 19.40 | 0.00 | - | 1 | 8 | 47.05% |
| ED241220C00077500 | 2024-05-15 1:27PM EDT | 77.50 | 21.10 | 14.70 | 15.30 | 0.00 | - | 1 | 2 | 34.49% |
| ED241220C00080000 | 2024-05-15 2:48PM EDT | 80.00 | 18.90 | 12.50 | 13.30 | 0.00 | - | 2 | 32 | 32.78% |
| ED241220C00082500 | 2024-06-20 3:16PM EDT | 82.50 | 10.40 | 7.60 | 9.30 | 0.00 | - | 1 | 27 | 21.47% |
| ED241220C00085000 | 2024-06-11 3:04PM EDT | 85.00 | 9.50 | 6.80 | 7.40 | 0.00 | - | 1 | 40 | 20.16% |
| ED241220C00087500 | 2024-05-17 12:32PM EDT | 87.50 | 12.00 | 6.70 | 7.10 | 0.00 | - | 1 | 40 | 24.82% |
| ED241220C00090000 | 2024-06-20 11:31AM EDT | 90.00 | 4.90 | 4.00 | 4.20 | 0.00 | - | 3 | 33 | 18.01% |
| ED241220C00092500 | 2024-06-25 2:54PM EDT | 92.50 | 3.00 | 2.15 | 3.10 | -0.90 | -23.08% | 28 | 119 | 17.71% |
| ED241220C00095000 | 2024-06-24 2:21PM EDT | 95.00 | 2.90 | 1.90 | 2.30 | 0.00 | - | 5 | 124 | 17.79% |
| ED241220C00097500 | 2024-06-25 1:06PM EDT | 97.50 | 1.33 | 1.25 | 1.65 | -0.65 | -32.83% | 7 | 185 | 17.75% |
| ED241220C00100000 | 2024-06-25 2:52PM EDT | 100.00 | 0.87 | 0.85 | 1.45 | -0.43 | -33.08% | 15 | 374 | 19.32% |
| ED241220C00105000 | 2024-06-20 1:04PM EDT | 105.00 | 0.54 | 0.20 | 0.45 | 0.00 | - | 6 | 212 | 16.87% |
| ED241220C00110000 | 2024-06-20 3:08PM EDT | 110.00 | 0.25 | 0.10 | 0.00 | 0.00 | - | 2 | 123 | 6.25% |
| ED241220C00115000 | 2024-05-23 10:07AM EDT | 115.00 | 0.25 | 0.05 | 2.20 | 0.00 | - | 1 | 42 | 36.55% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241220P00065000 | 2024-04-30 10:29AM EDT | 65.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 35 | 50 | 29.32% |
| ED241220P00070000 | 2024-05-23 11:07AM EDT | 70.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 2 | 84 | 26.12% |
| ED241220P00075000 | 2024-06-24 3:04PM EDT | 75.00 | 0.49 | 0.45 | 0.70 | 0.00 | - | 1 | 100 | 21.22% |
| ED241220P00077500 | 2024-05-30 2:56PM EDT | 77.50 | 0.70 | 0.70 | 0.95 | 0.00 | - | 4 | 10 | 20.17% |
| ED241220P00080000 | 2024-05-17 11:29AM EDT | 80.00 | 0.62 | 0.90 | 2.10 | 0.00 | - | 10 | 81 | 23.72% |
| ED241220P00082500 | 2024-06-07 11:28AM EDT | 82.50 | 1.35 | 1.40 | 1.65 | 0.00 | - | 3 | 62 | 17.70% |
| ED241220P00085000 | 2024-06-25 3:57PM EDT | 85.00 | 2.13 | 2.05 | 2.65 | +0.33 | +18.33% | 10 | 26 | 18.59% |
| ED241220P00087500 | 2024-06-25 11:49AM EDT | 87.50 | 2.80 | 2.75 | 4.50 | +1.25 | +80.65% | 3 | 16 | 21.91% |
| ED241220P00090000 | 2024-06-06 12:10PM EDT | 90.00 | 3.20 | 3.80 | 4.10 | 0.00 | - | 1 | 20 | 15.17% |
| ED241220P00092500 | 2024-06-07 3:50PM EDT | 92.50 | 4.40 | 5.10 | 5.50 | 0.00 | - | 1 | 28 | 14.78% |
| ED241220P00095000 | 2024-06-05 12:20PM EDT | 95.00 | 5.07 | 6.80 | 7.10 | 0.00 | - | 8 | 132 | 14.14% |
| ED241220P00097500 | 2024-05-16 12:33PM EDT | 97.50 | 4.50 | 7.70 | 8.40 | 0.00 | - | 2 | 5 | 9.66% |
| ED241220P00100000 | 2024-06-05 12:20PM EDT | 100.00 | 8.88 | 10.00 | 12.70 | 0.00 | - | 11 | 8 | 22.62% |
| 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.