La bourse est fermée
Dow Jones
39 841,18 +283,07 (+0,72 %) Nasdaq
16 732,10 +220,92 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 091,81 +3 683,41 (+6,53 %)
Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:09PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-05-13 3:57PM EDT | 50.00 | 47.70 | 45.00 | 48.80 | 0.00 | - | 3 | 0 | 256.25% |
| ED240517C00055000 | 2023-11-16 2:41PM EDT | 55.00 | 37.40 | 33.40 | 37.00 | 0.00 | - | 7 | 17 | 0.00% |
| ED240517C00060000 | 2024-05-13 3:57PM EDT | 60.00 | 37.70 | 35.20 | 38.90 | 0.00 | - | 2 | 0 | 265.63% |
| ED240517C00065000 | 2024-05-13 3:00PM EDT | 65.00 | 32.70 | 30.20 | 33.50 | 0.00 | - | 35 | 0 | 377.15% |
| ED240517C00070000 | 2024-05-13 3:00PM EDT | 70.00 | 27.90 | 25.10 | 28.90 | 0.00 | - | 85 | 0 | 178.52% |
| ED240517C00075000 | 2024-05-13 3:27PM EDT | 75.00 | 21.37 | 21.20 | 22.30 | 0.00 | - | 936 | 0 | 186.72% |
| ED240517C00077500 | 2024-05-13 3:00PM EDT | 77.50 | 20.50 | 19.20 | 21.40 | 0.00 | - | 40 | 0 | 205.76% |
| ED240517C00080000 | 2024-05-13 3:27PM EDT | 80.00 | 17.60 | 16.80 | 17.30 | 0.00 | - | 912 | 0 | 121.48% |
| ED240517C00082500 | 2024-05-13 3:22PM EDT | 82.50 | 15.20 | 13.60 | 16.30 | 0.00 | - | 640 | 0 | 140.43% |
| ED240517C00085000 | 2024-05-13 3:22PM EDT | 85.00 | 12.70 | 11.60 | 13.10 | 0.00 | - | 643 | 0 | 114.16% |
| ED240517C00087500 | 2024-05-14 9:49AM EDT | 87.50 | 9.01 | 9.40 | 10.10 | 0.00 | - | 1 | 1 | 88.67% |
| ED240517C00090000 | 2024-05-13 3:27PM EDT | 90.00 | 8.00 | 6.90 | 7.70 | 0.00 | - | 3,155 | 0 | 72.85% |
| ED240517C00092500 | 2024-05-14 3:33PM EDT | 92.50 | 4.00 | 4.40 | 4.70 | 0.00 | - | 1 | 1 | 48.34% |
| ED240517C00095000 | 2024-05-14 1:01PM EDT | 95.00 | 1.35 | 1.95 | 2.15 | 0.00 | - | 22 | 21 | 26.17% |
| ED240517C00097500 | 2024-05-15 2:46PM EDT | 97.50 | 0.22 | 0.15 | 0.30 | 0.00 | - | 83 | 1,222 | 15.72% |
| ED240517C00100000 | 2024-05-14 2:47PM EDT | 100.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 32 | 375 | 50.34% |
| ED240517C00105000 | 2024-03-08 2:31PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 111 | 53.52% |
| ED240517C00110000 | 2024-05-06 10:49AM EDT | 110.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 10 | 24 | 68.75% |
| ED240517C00115000 | 2024-01-29 1:36PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 50.00% |
| ED240517C00130000 | 2023-11-08 10:42AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517P00042500 | 2023-11-20 4:27PM EDT | 42.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 428.91% |
| ED240517P00050000 | 2023-09-28 3:39PM EDT | 50.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 331.25% |
| ED240517P00060000 | 2024-02-13 3:03PM EDT | 60.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 4 | 39 | 370.31% |
| ED240517P00065000 | 2024-03-26 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 176.56% |
| ED240517P00070000 | 2024-04-18 3:34PM EDT | 70.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 4 | 308 | 236.91% |
| ED240517P00075000 | 2024-04-22 11:52AM EDT | 75.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 33 | 174 | 195.51% |
| ED240517P00077500 | 2024-05-14 10:40AM EDT | 77.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 104.69% |
| ED240517P00080000 | 2024-04-30 1:01PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 90.63% |
| ED240517P00082500 | 2024-05-07 12:18PM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 220 | 85.94% |
| ED240517P00085000 | 2024-05-14 10:26AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,315 | 72.27% |
| ED240517P00087500 | 2024-05-09 2:52PM EDT | 87.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 274 | 52.34% |
| ED240517P00090000 | 2024-05-14 1:54PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 477 | 50.78% |
| ED240517P00092500 | 2024-05-13 12:27PM EDT | 92.50 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 514 | 30.47% |
| ED240517P00095000 | 2024-05-15 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 2 | 242 | 18.75% |
| ED240517P00097500 | 2024-05-15 11:18AM EDT | 97.50 | 0.75 | 0.65 | 0.80 | -0.60 | -44.44% | 5 | 166 | 12.16% |
| ED240517P00100000 | 2024-05-13 10:48AM EDT | 100.00 | 2.65 | 2.35 | 3.20 | 0.00 | - | 3 | 2 | 25.59% |
