Deutsche Märkte schließen in 5 Stunden 25 Minuten
DAX
17.923,79 -8,38 (-0,05%) Euro Stoxx 50
4.896,08 -25,14 (-0,51%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.311,50 +0,50 (+0,02%) EUR/USD
1,0705 -0,0013 (-0,12%) Bitcoin EUR
53.939,38 +680,10 (+1,28%)
Consolidated Edison, Inc. (ED)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-02-14 10:57AM EDT | 50.00 | 37.74 | 37.10 | 41.30 | 0.00 | - | 3 | 3 | 0.00% |
| ED240517C00055000 | 2023-11-16 2:41PM EDT | 55.00 | 37.40 | 33.40 | 37.00 | 0.00 | - | 7 | 17 | 0.00% |
| ED240517C00060000 | 2023-12-21 3:54PM EDT | 60.00 | 29.26 | 28.30 | 32.10 | 0.00 | - | 1 | 3 | 0.00% |
| ED240517C00065000 | 2024-04-09 11:59AM EDT | 65.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED240517C00070000 | 2024-03-27 3:28PM EDT | 70.00 | 20.20 | 21.00 | 24.10 | 0.00 | - | 30 | 38 | 0.00% |
| ED240517C00075000 | 2024-03-19 3:40PM EDT | 75.00 | 15.67 | 14.70 | 18.50 | 0.00 | - | 1 | 112 | 0.00% |
| ED240517C00077500 | 2024-05-01 11:03AM EDT | 77.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED240517C00080000 | 2024-04-17 1:45PM EDT | 80.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ED240517C00082500 | 2024-04-25 12:11PM EDT | 82.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ED240517C00085000 | 2024-05-01 9:52AM EDT | 85.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ED240517C00087500 | 2024-04-29 9:59AM EDT | 87.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ED240517C00090000 | 2024-05-01 2:41PM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ED240517C00092500 | 2024-05-01 3:38PM EDT | 92.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ED240517C00095000 | 2024-05-01 3:36PM EDT | 95.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.39% |
| ED240517C00097500 | 2024-05-01 3:45PM EDT | 97.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| ED240517C00100000 | 2024-05-01 3:06PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ED240517C00105000 | 2024-03-08 2:31PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 111 | 32.57% |
| ED240517C00110000 | 2024-04-25 3:17PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ED240517C00115000 | 2024-01-29 1:36PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 25.00% |
| ED240517C00130000 | 2023-11-08 10:42AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517P00042500 | 2023-11-20 4:27PM EDT | 42.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 181.64% |
| ED240517P00050000 | 2023-09-28 3:39PM EDT | 50.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 139.45% |
| ED240517P00060000 | 2024-02-13 3:03PM EDT | 60.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 4 | 39 | 155.18% |
| ED240517P00065000 | 2024-03-26 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 72.66% |
| ED240517P00070000 | 2024-04-18 3:34PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ED240517P00075000 | 2024-04-22 11:52AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| ED240517P00077500 | 2024-04-22 3:48PM EDT | 77.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ED240517P00080000 | 2024-04-30 1:01PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ED240517P00082500 | 2024-05-01 1:49PM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ED240517P00085000 | 2024-04-26 3:56PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ED240517P00087500 | 2024-05-01 3:08PM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| ED240517P00090000 | 2024-05-01 2:49PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ED240517P00092500 | 2024-05-01 3:59PM EDT | 92.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| ED240517P00095000 | 2024-04-30 3:56PM EDT | 95.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED240517P00097500 | 2024-04-22 12:21PM EDT | 97.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ED240517P00100000 | 2024-03-22 1:21PM EDT | 100.00 | 11.50 | 7.00 | 10.30 | 0.00 | - | 2 | 1 | 69.85% |
