Deutsche Märkte öffnen in 25 Minuten
Nikkei 225
38.617,10 -329,83 (-0,85%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.338,36 -1.226,55 (-1,87%) CMC Crypto 200
1.472,61 -53,81 (-3,52%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Consolidated Edison, Inc. (ED)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816C00050000 | 2024-05-14 11:20AM EDT | 50.00 | 47.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ED240816C00070000 | 2024-04-26 11:22AM EDT | 70.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ED240816C00075000 | 2024-05-13 10:28AM EDT | 75.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ED240816C00077500 | 2024-04-30 2:43PM EDT | 77.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED240816C00080000 | 2024-05-01 11:15AM EDT | 80.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED240816C00082500 | 2024-04-05 10:05AM EDT | 82.50 | 8.80 | 12.00 | 14.60 | 0.00 | - | 4 | 33 | 27.76% |
| ED240816C00085000 | 2024-04-19 1:43PM EDT | 85.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ED240816C00087500 | 2024-05-13 1:20PM EDT | 87.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED240816C00090000 | 2024-05-15 12:09PM EDT | 90.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ED240816C00092500 | 2024-05-21 10:28AM EDT | 92.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ED240816C00095000 | 2024-05-21 1:43PM EDT | 95.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ED240816C00097500 | 2024-05-21 12:35PM EDT | 97.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| ED240816C00100000 | 2024-05-21 1:07PM EDT | 100.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ED240816C00105000 | 2024-05-21 12:34PM EDT | 105.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| ED240816C00110000 | 2024-05-21 3:40PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ED240816C00115000 | 2024-05-09 2:21PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816P00045000 | 2024-04-08 1:16PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 85.99% |
| ED240816P00065000 | 2024-04-15 10:24AM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 2 | 51.51% |
| ED240816P00070000 | 2024-04-30 10:19AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ED240816P00075000 | 2024-04-30 10:29AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ED240816P00077500 | 2024-04-16 2:39PM EDT | 77.50 | 0.87 | 0.05 | 1.60 | 0.00 | - | 2 | 10 | 44.96% |
| ED240816P00080000 | 2024-05-20 10:03AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ED240816P00082500 | 2024-05-16 12:46PM EDT | 82.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ED240816P00085000 | 2024-05-21 12:34PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| ED240816P00087500 | 2024-05-14 2:48PM EDT | 87.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ED240816P00090000 | 2024-05-21 3:32PM EDT | 90.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ED240816P00092500 | 2024-05-21 11:37AM EDT | 92.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ED240816P00095000 | 2024-05-21 2:10PM EDT | 95.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ED240816P00097500 | 2024-05-21 12:28PM EDT | 97.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED240816P00100000 | 2024-05-16 3:51PM EDT | 100.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
