Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.541,38 +3.982,25 (+7,04%) CMC Crypto 200
1.391,05 +123,10 (+9,70%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
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 | 2024-05-13 3:57PM EDT | 50.00 | 47.70 | 45.00 | 49.00 | 0.00 | - | 3 | 0 | 321.88% |
| ED240517C00055000 | 2023-11-16 2:41PM EDT | 55.00 | 37.40 | 33.40 | 37.00 | 0.00 | - | 7 | 17 | 0.00% |
| ED240517C00060000 | 2024-05-13 3:57PM EDT | 60.00 | 37.70 | 35.00 | 39.00 | 0.00 | - | 2 | 0 | 239.84% |
| ED240517C00065000 | 2024-05-13 3:00PM EDT | 65.00 | 32.70 | 30.00 | 34.00 | 0.00 | - | 35 | 0 | 203.91% |
| ED240517C00070000 | 2024-05-13 3:00PM EDT | 70.00 | 27.90 | 25.00 | 29.20 | 0.00 | - | 85 | 0 | 193.75% |
| ED240517C00075000 | 2024-05-13 3:27PM EDT | 75.00 | 21.37 | 20.00 | 24.10 | 0.00 | - | 936 | 0 | 149.61% |
| ED240517C00077500 | 2024-05-13 3:00PM EDT | 77.50 | 20.50 | 17.60 | 21.60 | 0.00 | - | 40 | 0 | 141.02% |
| ED240517C00080000 | 2024-05-13 3:27PM EDT | 80.00 | 17.60 | 15.00 | 19.00 | 0.00 | - | 912 | 0 | 107.81% |
| ED240517C00082500 | 2024-05-13 3:22PM EDT | 82.50 | 15.20 | 12.60 | 16.50 | 0.00 | - | 640 | 0 | 101.17% |
| ED240517C00085000 | 2024-05-13 3:22PM EDT | 85.00 | 12.70 | 10.10 | 13.70 | 0.00 | - | 643 | 0 | 180.66% |
| ED240517C00087500 | 2024-05-14 9:49AM EDT | 87.50 | 9.01 | 7.50 | 11.20 | 0.00 | - | 1 | 1 | 155.71% |
| ED240517C00090000 | 2024-05-13 3:27PM EDT | 90.00 | 8.00 | 5.50 | 7.50 | 0.00 | - | 3,155 | 0 | 81.93% |
| ED240517C00092500 | 2024-05-14 3:33PM EDT | 92.50 | 4.00 | 2.60 | 6.20 | 0.00 | - | 1 | 1 | 104.05% |
| ED240517C00095000 | 2024-05-15 3:55PM EDT | 95.00 | 3.20 | 1.75 | 2.50 | +1.85 | +137.04% | 225 | 21 | 38.18% |
| ED240517C00097500 | 2024-05-15 2:46PM EDT | 97.50 | 0.22 | 0.15 | 0.25 | 0.00 | - | 83 | 1,222 | 13.82% |
| ED240517C00100000 | 2024-05-14 2:47PM EDT | 100.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 32 | 375 | 50.05% |
| ED240517C00105000 | 2024-03-08 2:31PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 111 | 53.52% |
| ED240517C00110000 | 2024-05-06 10:49AM EDT | 110.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 10 | 24 | 68.75% |
| ED240517C00115000 | 2024-01-29 1:36PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 50.00% |
| ED240517C00130000 | 2023-11-08 10:42AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
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 | 428.91% |
| ED240517P00050000 | 2023-09-28 3:39PM EDT | 50.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 331.25% |
| ED240517P00060000 | 2024-02-13 3:03PM EDT | 60.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 4 | 39 | 370.51% |
| ED240517P00065000 | 2024-03-26 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 176.56% |
| ED240517P00070000 | 2024-04-18 3:34PM EDT | 70.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 4 | 308 | 237.11% |
| ED240517P00075000 | 2024-04-22 11:52AM EDT | 75.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 33 | 174 | 195.70% |
| ED240517P00077500 | 2024-05-14 10:40AM EDT | 77.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 104.69% |
| ED240517P00080000 | 2024-04-30 1:01PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 91.41% |
| ED240517P00082500 | 2024-05-07 12:18PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 220 | 78.13% |
| ED240517P00085000 | 2024-05-14 10:26AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,315 | 72.27% |
| ED240517P00087500 | 2024-05-09 2:52PM EDT | 87.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 274 | 52.34% |
| ED240517P00090000 | 2024-05-14 1:54PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 477 | 53.52% |
| ED240517P00092500 | 2024-05-13 12:27PM EDT | 92.50 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 514 | 30.47% |
| ED240517P00095000 | 2024-05-15 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 2 | 242 | 18.95% |
| ED240517P00097500 | 2024-05-15 11:18AM EDT | 97.50 | 0.75 | 0.40 | 0.85 | -0.60 | -44.44% | 5 | 166 | 14.45% |
| ED240517P00100000 | 2024-05-13 10:48AM EDT | 100.00 | 2.65 | 1.75 | 3.80 | 0.00 | - | 3 | 2 | 52.54% |
