La bourse est fermée
Dow Jones
38 839,32 +40,33 (+0,10 %) Nasdaq
17 196,36 +63,23 (+0,37 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0767 -0,0037 (-0,34 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 675,76 -161,48 (-0,25 %)
Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:23PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816C00050000 | 2024-05-14 11:20AM EDT | 50.00 | 47.21 | 40.70 | 44.60 | 0.00 | - | - | 3 | 85.40% |
| ED240816C00070000 | 2024-04-26 11:22AM EDT | 70.00 | 23.80 | 23.00 | 27.80 | 0.00 | - | 4 | 22 | 79.21% |
| ED240816C00075000 | 2024-05-13 10:28AM EDT | 75.00 | 23.48 | 17.90 | 18.30 | 0.00 | - | 5 | 67 | 44.43% |
| ED240816C00077500 | 2024-04-30 2:43PM EDT | 77.50 | 17.30 | 14.00 | 18.40 | 0.00 | - | 1 | 3 | 63.99% |
| ED240816C00080000 | 2024-05-29 12:59PM EDT | 80.00 | 13.75 | 12.70 | 13.30 | 0.00 | - | 5 | 38 | 34.28% |
| ED240816C00082500 | 2024-04-05 10:05AM EDT | 82.50 | 8.80 | 12.00 | 14.60 | 0.00 | - | 4 | 33 | 50.07% |
| ED240816C00085000 | 2024-04-19 1:43PM EDT | 85.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ED240816C00087500 | 2024-06-06 11:13AM EDT | 87.50 | 6.36 | 6.20 | 6.60 | 0.00 | - | 5 | 148 | 24.81% |
| ED240816C00090000 | 2024-06-10 11:44AM EDT | 90.00 | 3.95 | 4.30 | 4.50 | -0.35 | -8.14% | 8 | 245 | 21.14% |
| ED240816C00092500 | 2024-06-07 9:40AM EDT | 92.50 | 2.20 | 2.75 | 2.90 | 0.00 | - | 2 | 289 | 19.32% |
| ED240816C00095000 | 2024-06-07 9:35AM EDT | 95.00 | 1.35 | 1.55 | 1.65 | 0.00 | - | 5 | 712 | 17.70% |
| ED240816C00097500 | 2024-06-06 3:59PM EDT | 97.50 | 0.80 | 0.75 | 0.85 | 0.00 | - | 11 | 958 | 16.72% |
| ED240816C00100000 | 2024-06-10 1:35PM EDT | 100.00 | 0.60 | 0.35 | 0.45 | +0.25 | +71.43% | 35 | 1,159 | 16.77% |
| ED240816C00105000 | 2024-06-07 10:29AM EDT | 105.00 | 0.19 | 0.05 | 0.35 | 0.00 | - | 2 | 784 | 21.83% |
| ED240816C00110000 | 2024-05-21 3:40PM EDT | 110.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 24 | 31.23% |
| ED240816C00115000 | 2024-06-05 9:30AM EDT | 115.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 46 | 38.84% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816P00045000 | 2024-04-08 1:16PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 92.92% |
| ED240816P00060000 | 2024-06-05 2:24PM EDT | 60.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 10 | 59.57% |
| ED240816P00065000 | 2024-04-15 10:24AM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 2 | 53.32% |
| ED240816P00070000 | 2024-05-29 9:57AM EDT | 70.00 | 0.09 | 0.05 | 2.20 | 0.00 | - | 1 | 39 | 54.52% |
| ED240816P00075000 | 2024-06-05 2:45PM EDT | 75.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 86 | 201 | 39.06% |
| ED240816P00077500 | 2024-04-16 2:39PM EDT | 77.50 | 0.87 | 0.05 | 1.60 | 0.00 | - | 2 | 10 | 44.29% |
| ED240816P00080000 | 2024-05-20 10:03AM EDT | 80.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 5 | 191 | 23.98% |
| ED240816P00082500 | 2024-06-05 12:19PM EDT | 82.50 | 0.35 | 0.30 | 0.45 | 0.00 | - | 2 | 84 | 21.34% |
| ED240816P00085000 | 2024-06-06 11:22AM EDT | 85.00 | 0.59 | 0.50 | 0.70 | 0.00 | - | 2 | 589 | 19.83% |
| ED240816P00087500 | 2024-06-07 11:36AM EDT | 87.50 | 1.01 | 0.90 | 1.00 | 0.00 | - | 1 | 126 | 17.57% |
| ED240816P00090000 | 2024-06-10 12:16PM EDT | 90.00 | 1.77 | 1.55 | 1.70 | -0.18 | -9.23% | 1 | 478 | 16.82% |
| ED240816P00092500 | 2024-06-10 10:57AM EDT | 92.50 | 2.90 | 2.55 | 2.65 | +0.31 | +11.97% | 18 | 306 | 15.55% |
| ED240816P00095000 | 2024-06-07 1:19PM EDT | 95.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 2 | 145 | 14.98% |
| ED240816P00097500 | 2024-06-07 2:05PM EDT | 97.50 | 6.10 | 5.70 | 5.90 | +0.10 | +1.67% | 1 | 71 | 14.11% |
| ED240816P00100000 | 2024-05-29 3:00PM EDT | 100.00 | 7.84 | 7.80 | 8.10 | 0.00 | - | 1 | 8 | 14.23% |
