Marchés français ouverture 2 h 54 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 129,92 +91,76 (+0,24 %) EUR/USD
1,0771 +0,0006 (+0,05 %) HANG SENG
18 062,66 -304,29 (-1,66 %) Bitcoin EUR
63 387,96 -1 233,64 (-1,91 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241220C00060000 | 2024-05-21 12:46PM EDT | 60.00 | 36.75 | 30.90 | 34.90 | 0.00 | - | 1 | 0 | 58.83% |
| ED241220C00065000 | 2024-04-22 2:27PM EDT | 65.00 | 28.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ED241220C00070000 | 2024-05-14 12:01PM EDT | 70.00 | 27.49 | 21.80 | 23.70 | 0.00 | - | 1 | 5 | 34.57% |
| ED241220C00075000 | 2024-05-14 3:56PM EDT | 75.00 | 23.00 | 18.40 | 18.90 | 0.00 | - | 1 | 8 | 29.53% |
| ED241220C00077500 | 2024-05-15 1:27PM EDT | 77.50 | 21.10 | 16.10 | 16.60 | 0.00 | - | 1 | 2 | 27.53% |
| ED241220C00080000 | 2024-05-15 2:48PM EDT | 80.00 | 18.90 | 12.10 | 14.40 | 0.00 | - | 2 | 32 | 25.89% |
| ED241220C00082500 | 2024-05-10 1:29PM EDT | 82.50 | 16.90 | 11.20 | 11.60 | 0.00 | - | 11 | 26 | 20.95% |
| ED241220C00085000 | 2024-06-07 11:28AM EDT | 85.00 | 9.65 | 9.80 | 10.30 | 0.00 | - | 3 | 39 | 23.11% |
| ED241220C00087500 | 2024-05-17 12:32PM EDT | 87.50 | 12.00 | 7.90 | 9.10 | 0.00 | - | 1 | 40 | 24.58% |
| ED241220C00090000 | 2024-06-06 3:43PM EDT | 90.00 | 6.20 | 6.20 | 6.60 | 0.00 | - | 1 | 29 | 20.28% |
| ED241220C00092500 | 2024-06-10 2:42PM EDT | 92.50 | 4.80 | 4.70 | 5.10 | +0.40 | +9.09% | 4 | 92 | 19.37% |
| ED241220C00095000 | 2024-06-10 3:56PM EDT | 95.00 | 3.62 | 3.50 | 3.90 | +0.22 | +6.47% | 2 | 120 | 18.89% |
| ED241220C00097500 | 2024-06-06 10:46AM EDT | 97.50 | 2.45 | 2.50 | 2.75 | 0.00 | - | 11 | 163 | 17.85% |
| ED241220C00100000 | 2024-06-06 3:35PM EDT | 100.00 | 1.75 | 1.65 | 2.05 | 0.00 | - | 10 | 403 | 17.85% |
| ED241220C00105000 | 2024-06-06 12:09PM EDT | 105.00 | 0.80 | 0.70 | 0.95 | 0.00 | - | 2 | 211 | 17.08% |
| ED241220C00110000 | 2024-06-06 3:59PM EDT | 110.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 127 | 17.09% |
| ED241220C00115000 | 2024-05-23 10:07AM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 22.91% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241220P00065000 | 2024-04-30 10:29AM EDT | 65.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 35 | 50 | 30.27% |
| ED241220P00070000 | 2024-05-23 11:07AM EDT | 70.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 84 | 31.40% |
| ED241220P00075000 | 2024-05-30 2:56PM EDT | 75.00 | 0.55 | 0.30 | 0.65 | 0.00 | - | 4 | 99 | 22.41% |
| ED241220P00077500 | 2024-05-30 2:56PM EDT | 77.50 | 0.70 | 0.50 | 0.80 | 0.00 | - | 4 | 10 | 20.95% |
| ED241220P00080000 | 2024-05-17 11:29AM EDT | 80.00 | 0.62 | 0.75 | 1.05 | 0.00 | - | 10 | 81 | 19.87% |
| ED241220P00082500 | 2024-06-07 11:28AM EDT | 82.50 | 1.35 | 1.05 | 1.35 | 0.00 | - | 3 | 62 | 18.67% |
| ED241220P00085000 | 2024-06-06 12:06PM EDT | 85.00 | 1.80 | 1.55 | 1.80 | 0.00 | - | 1 | 16 | 17.74% |
| ED241220P00087500 | 2024-05-21 12:16PM EDT | 87.50 | 1.55 | 2.15 | 2.60 | 0.00 | - | 1 | 16 | 17.72% |
| ED241220P00090000 | 2024-06-06 12:10PM EDT | 90.00 | 3.20 | 2.90 | 3.10 | 0.00 | - | 1 | 20 | 15.74% |
| ED241220P00092500 | 2024-06-07 3:50PM EDT | 92.50 | 4.40 | 3.90 | 4.60 | 0.00 | - | 1 | 28 | 16.84% |
| ED241220P00095000 | 2024-06-05 12:20PM EDT | 95.00 | 5.07 | 5.10 | 6.00 | 0.00 | - | 8 | 132 | 16.71% |
| ED241220P00097500 | 2024-05-16 12:33PM EDT | 97.50 | 4.50 | 6.60 | 7.00 | 0.00 | - | 2 | 5 | 14.09% |
| ED241220P00100000 | 2024-06-05 12:20PM EDT | 100.00 | 8.88 | 8.40 | 8.90 | 0.00 | - | 11 | 8 | 14.09% |
| ED241220P00115000 | 2024-05-07 12:00PM EDT | 115.00 | 19.30 | 21.10 | 25.00 | 0.00 | - | - | 0 | 32.60% |
