Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.834,39 +276,28 (+0,70%) Bitcoin EUR
60.131,92 +3.804,23 (+6,75%) CMC Crypto 200
1.376,02 +108,07 (+8,53%) Nasdaq Compositive
16.726,82 +215,64 (+1,31%) S&P 500
5.301,34 +54,66 (+1,04%)
Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:30PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240621C00070000 | 2024-05-13 11:32AM EDT | 70.00 | 27.95 | 25.40 | 29.30 | 0.00 | - | 1 | 0 | 63.14% |
| ED240621C00080000 | 2024-05-13 3:00PM EDT | 80.00 | 18.00 | 15.70 | 19.30 | 0.00 | - | 10 | 0 | 72.10% |
| ED240621C00085000 | 2024-05-14 9:41AM EDT | 85.00 | 12.28 | 11.10 | 12.50 | 0.00 | - | 1 | 1 | 33.67% |
| ED240621C00087500 | 2024-05-14 9:41AM EDT | 87.50 | 9.79 | 8.10 | 10.10 | 0.00 | - | 1 | 1 | 29.69% |
| ED240621C00090000 | 2024-05-15 11:07AM EDT | 90.00 | 7.70 | 7.40 | 7.70 | +0.25 | +3.36% | 1 | 2 | 25.20% |
| ED240621C00092500 | 2024-05-13 11:30AM EDT | 92.50 | 5.47 | 5.10 | 5.30 | 0.00 | - | 8 | 46 | 20.09% |
| ED240621C00095000 | 2024-05-15 12:24PM EDT | 95.00 | 3.00 | 3.10 | 3.30 | +0.05 | +1.69% | 3 | 336 | 17.65% |
| ED240621C00097500 | 2024-05-15 10:56AM EDT | 97.50 | 1.80 | 1.50 | 1.60 | +0.35 | +24.14% | 1 | 402 | 14.84% |
| ED240621C00100000 | 2024-05-15 11:51AM EDT | 100.00 | 0.62 | 0.55 | 0.65 | +0.02 | +3.33% | 4 | 348 | 13.97% |
| ED240621C00105000 | 2024-05-14 11:25AM EDT | 105.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 74 | 14.94% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240621P00085000 | 2024-05-06 10:10AM EDT | 85.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 13 | 26.27% |
| ED240621P00087500 | 2024-05-08 2:25PM EDT | 87.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 26 | 22.80% |
| ED240621P00090000 | 2024-05-15 11:52AM EDT | 90.00 | 0.12 | 0.00 | 0.15 | -0.08 | -40.00% | 1 | 107 | 15.72% |
| ED240621P00092500 | 2024-05-15 10:12AM EDT | 92.50 | 0.25 | 0.25 | 0.35 | -0.25 | -50.00% | 2 | 116 | 14.31% |
| ED240621P00095000 | 2024-05-15 10:56AM EDT | 95.00 | 0.75 | 0.70 | 0.80 | -0.20 | -21.05% | 6 | 761 | 12.89% |
| ED240621P00097500 | 2024-05-15 11:35AM EDT | 97.50 | 1.70 | 1.65 | 1.75 | -0.44 | -20.56% | 4 | 22 | 11.71% |
| ED240621P00100000 | 2024-05-15 9:44AM EDT | 100.00 | 2.95 | 3.20 | 3.50 | -0.43 | -12.72% | 3 | 24 | 12.01% |
