La bourse est fermée
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0765 -0,0038 (-0,36 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 632,57 -120,46 (-0,19 %)
Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240621C00070000 | 2024-05-13 11:32AM EDT | 70.00 | 27.95 | 20.40 | 24.30 | 0.00 | - | 1 | 0 | 64.84% |
| ED240621C00075000 | 2024-05-14 11:20AM EDT | 75.00 | 21.36 | 15.40 | 19.40 | 0.00 | - | - | 3 | 58.01% |
| ED240621C00080000 | 2024-05-13 3:00PM EDT | 80.00 | 18.00 | 10.40 | 14.40 | 0.00 | - | 10 | 0 | 103.88% |
| ED240621C00085000 | 2024-06-07 10:06AM EDT | 85.00 | 6.82 | 5.40 | 9.40 | 0.00 | - | 5 | 2 | 76.42% |
| ED240621C00087500 | 2024-06-07 10:06AM EDT | 87.50 | 4.18 | 4.90 | 5.20 | 0.00 | - | 5 | 3 | 29.00% |
| ED240621C00090000 | 2024-06-10 3:15PM EDT | 90.00 | 2.85 | 2.30 | 3.00 | +0.35 | +14.00% | 1 | 2 | 23.88% |
| ED240621C00092500 | 2024-06-10 1:50PM EDT | 92.50 | 0.95 | 0.90 | 1.05 | +0.05 | +5.56% | 4 | 134 | 17.02% |
| ED240621C00095000 | 2024-06-10 1:14PM EDT | 95.00 | 0.15 | 0.10 | 0.25 | -0.03 | -16.67% | 4 | 530 | 16.41% |
| ED240621C00097500 | 2024-06-10 9:30AM EDT | 97.50 | 0.15 | 0.05 | 0.15 | +0.04 | +36.36% | 1 | 1,509 | 22.07% |
| ED240621C00100000 | 2024-06-10 3:25PM EDT | 100.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 25 | 511 | 29.40% |
| ED240621C00105000 | 2024-05-31 1:37PM EDT | 105.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 261 | 52.25% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240621P00075000 | 2024-05-24 1:16PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 54.10% |
| ED240621P00080000 | 2024-06-07 9:42AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 23 | 91 | 47.66% |
| ED240621P00085000 | 2024-06-03 10:28AM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 30.66% |
| ED240621P00087500 | 2024-06-05 3:58PM EDT | 87.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 27 | 22.07% |
| ED240621P00090000 | 2024-06-04 10:03AM EDT | 90.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 112 | 16.50% |
| ED240621P00092500 | 2024-06-07 10:54AM EDT | 92.50 | 1.15 | 0.90 | 1.05 | -0.25 | -17.86% | 2 | 186 | 14.33% |
| ED240621P00095000 | 2024-06-06 3:50PM EDT | 95.00 | 3.21 | 2.65 | 3.20 | -0.14 | -4.18% | 8 | 998 | 22.02% |
| ED240621P00097500 | 2024-06-10 12:37PM EDT | 97.50 | 5.80 | 3.20 | 7.20 | +0.03 | +0.52% | 1 | 240 | 59.77% |
| ED240621P00100000 | 2024-06-04 3:59PM EDT | 100.00 | 6.15 | 5.80 | 9.80 | 0.00 | - | 1 | 6 | 72.85% |
