Mercados españoles cerrados en 2 mins
IBEX 35
10.970,70 -57,10 (-0,52%) Euro Stoxx 50
4.939,98 -49,90 (-1,00%) Dólar/Euro
1,0719 +0,0018 (+0,17%) Petróleo Brent
87,55 -0,47 (-0,53%) Oro
2.344,70 +6,30 (+0,27%) Bitcoin EUR
59.369,41 -1.085,50 (-1,80%)
Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:28AM EDT. Mercado abierto.
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517C00042500 | 2024-02-12 4:37PM EDT | 42.50 | 46.70 | 45.40 | 48.80 | 0.00 | - | 3 | 0 | 0.00% |
| ED240517C00045000 | 2024-02-12 4:40PM EDT | 45.00 | 44.20 | 42.90 | 46.30 | 0.00 | - | 3 | 0 | 0.00% |
| ED240517C00047500 | 2024-02-12 4:40PM EDT | 47.50 | 41.70 | 40.40 | 43.80 | 0.00 | - | 3 | 0 | 0.00% |
| ED240517C00050000 | 2024-02-14 10:57AM EDT | 50.00 | 37.74 | 37.10 | 41.30 | 0.00 | - | 3 | 3 | 0.00% |
| ED240517C00055000 | 2023-11-16 2:41PM EDT | 55.00 | 37.40 | 33.40 | 37.00 | 0.00 | - | 7 | 17 | 0.00% |
| ED240517C00060000 | 2023-12-21 3:54PM EDT | 60.00 | 29.26 | 28.30 | 32.10 | 0.00 | - | 1 | 3 | 0.00% |
| ED240517C00065000 | 2024-04-09 11:59AM EDT | 65.00 | 26.00 | 26.50 | 30.50 | 0.00 | - | 1 | 12 | 132.42% |
| ED240517C00070000 | 2024-03-27 3:28PM EDT | 70.00 | 20.20 | 22.90 | 25.40 | 0.00 | - | 30 | 38 | 75.59% |
| ED240517C00075000 | 2024-03-19 3:40PM EDT | 75.00 | 15.67 | 14.70 | 18.50 | 0.00 | - | 1 | 112 | 0.00% |
| ED240517C00077500 | 2024-03-01 12:30PM EDT | 77.50 | 10.15 | 12.30 | 15.50 | 0.00 | - | 4 | 17 | 0.00% |
| ED240517C00080000 | 2024-04-17 1:45PM EDT | 80.00 | 9.80 | 13.30 | 13.80 | 0.00 | - | 3 | 111 | 31.64% |
| ED240517C00082500 | 2024-04-24 10:30AM EDT | 82.50 | 10.40 | 10.20 | 11.30 | 0.00 | - | 2 | 72 | 26.37% |
| ED240517C00085000 | 2024-04-19 12:18PM EDT | 85.00 | 7.69 | 8.40 | 8.90 | 0.00 | - | 1 | 46 | 25.59% |
| ED240517C00087500 | 2024-04-23 9:30AM EDT | 87.50 | 6.26 | 6.00 | 7.40 | 0.00 | - | 1 | 280 | 37.60% |
| ED240517C00090000 | 2024-04-24 3:59PM EDT | 90.00 | 3.90 | 3.80 | 4.00 | 0.00 | - | 8 | 493 | 15.26% |
| ED240517C00092500 | 2024-04-25 9:30AM EDT | 92.50 | 2.20 | 2.00 | 2.10 | 0.00 | - | 1 | 2,764 | 14.94% |
| ED240517C00095000 | 2024-04-25 10:20AM EDT | 95.00 | 0.75 | 0.80 | 0.90 | -0.12 | -13.79% | 2 | 1,719 | 15.27% |
| ED240517C00097500 | 2024-04-25 10:50AM EDT | 97.50 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 14 | 949 | 15.43% |
| ED240517C00100000 | 2024-04-22 10:18AM EDT | 100.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 387 | 18.02% |
| ED240517C00105000 | 2024-03-08 2:31PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 111 | 29.49% |
| ED240517C00110000 | 2024-04-19 3:16PM EDT | 110.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 18 | 47.41% |
| ED240517C00115000 | 2024-01-29 1:36PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 25.00% |
| ED240517C00130000 | 2023-11-08 10:42AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517P00042500 | 2023-11-20 4:27PM EDT | 42.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 149.80% |
| ED240517P00050000 | 2023-09-28 3:39PM EDT | 50.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 114.65% |
| ED240517P00060000 | 2024-02-13 3:03PM EDT | 60.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 4 | 39 | 127.20% |
| ED240517P00065000 | 2024-03-26 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 58.98% |
| ED240517P00070000 | 2024-04-18 3:34PM EDT | 70.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 308 | 58.20% |
| ED240517P00075000 | 2024-04-22 11:52AM EDT | 75.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 33 | 174 | 54.59% |
| ED240517P00077500 | 2024-04-22 3:48PM EDT | 77.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 59 | 36.13% |
| ED240517P00080000 | 2024-04-23 2:38PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 102 | 30.86% |
| ED240517P00082500 | 2024-04-24 2:39PM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 235 | 28.91% |
| ED240517P00085000 | 2024-04-24 1:53PM EDT | 85.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 1,344 | 25.29% |
| ED240517P00087500 | 2024-04-24 3:46PM EDT | 87.50 | 0.20 | 0.20 | 0.35 | 0.00 | - | 17 | 283 | 24.15% |
| ED240517P00090000 | 2024-04-24 3:28PM EDT | 90.00 | 0.65 | 0.65 | 0.75 | +0.18 | +38.30% | 1 | 540 | 23.00% |
| ED240517P00092500 | 2024-04-24 3:42PM EDT | 92.50 | 1.25 | 1.40 | 1.50 | 0.00 | - | 83 | 421 | 22.10% |
| ED240517P00095000 | 2024-04-24 2:42PM EDT | 95.00 | 2.92 | 2.85 | 3.00 | +0.30 | +11.45% | 2 | 103 | 24.51% |
| ED240517P00097500 | 2024-04-22 12:21PM EDT | 97.50 | 6.00 | 4.80 | 6.70 | 0.00 | - | 3 | 18 | 47.83% |
| ED240517P00100000 | 2024-03-22 1:21PM EDT | 100.00 | 11.50 | 7.00 | 10.30 | 0.00 | - | 2 | 1 | 50.54% |
© 2024 Yahoo. Todos los derechos reservados.