Marchés français ouverture 2 h 35 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 140,07 +101,91 (+0,26 %) EUR/USD
1,0774 +0,0008 (+0,08 %) HANG SENG
18 059,96 -306,99 (-1,67 %) Bitcoin EUR
63 098,97 -1 491,01 (-2,31 %)
Consolidated Edison, Inc. (ED)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241115C00070000 | 2024-05-14 3:03PM EDT | 70.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED241115C00080000 | 2024-05-13 2:14PM EDT | 80.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ED241115C00082500 | 2024-04-25 12:12PM EDT | 82.50 | 13.60 | 12.00 | 14.40 | 0.00 | - | 17 | 20 | 37.67% |
| ED241115C00085000 | 2024-04-19 12:18PM EDT | 85.00 | 10.34 | 14.20 | 14.60 | 0.00 | - | 1 | 10 | 45.47% |
| ED241115C00087500 | 2024-05-13 10:20AM EDT | 87.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ED241115C00090000 | 2024-05-29 10:06AM EDT | 90.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ED241115C00092500 | 2024-06-06 11:02AM EDT | 92.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
| ED241115C00095000 | 2024-05-29 12:13PM EDT | 95.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ED241115C00097500 | 2024-06-06 11:17AM EDT | 97.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ED241115C00100000 | 2024-06-10 2:58PM EDT | 100.00 | 1.55 | 0.00 | 0.00 | -1.95 | -55.71% | 3 | 0 | 3.13% |
| ED241115C00105000 | 2024-06-05 9:41AM EDT | 105.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ED241115C00110000 | 2024-05-31 1:43PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ED241115C00115000 | 2024-05-22 10:55AM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241115P00065000 | 2024-05-29 9:58AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ED241115P00070000 | 2024-04-16 2:19PM EDT | 70.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 44.43% |
| ED241115P00075000 | 2024-05-30 1:01PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 6.25% |
| ED241115P00080000 | 2024-05-21 1:26PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ED241115P00082500 | 2024-06-06 12:47PM EDT | 82.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ED241115P00085000 | 2024-06-07 11:38AM EDT | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ED241115P00087500 | 2024-05-29 12:29PM EDT | 87.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ED241115P00090000 | 2024-05-20 9:47AM EDT | 90.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ED241115P00092500 | 2024-05-29 11:21AM EDT | 92.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ED241115P00095000 | 2024-06-05 11:12AM EDT | 95.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ED241115P00097500 | 2024-05-22 11:17AM EDT | 97.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED241115P00100000 | 2024-05-30 12:43PM EDT | 100.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
