Deutsche Märkte öffnen in 4 Stunden 31 Minuten
Nikkei 225
36.839,19 -1.240,51 (-3,26%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
56.683,29 -1.261,48 (-2,18%) CMC Crypto 200
1.255,72 +370,18 (+39,33%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Consolidated Edison, Inc. (ED)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240419C00070000 | 2024-03-25 3:44PM EDT | 70.00 | 18.75 | 19.00 | 23.50 | 0.00 | - | 10 | 20 | 321.88% |
| ED240419C00077500 | 2024-03-06 10:35AM EDT | 77.50 | 12.77 | 10.10 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| ED240419C00080000 | 2024-04-01 1:31PM EDT | 80.00 | 10.44 | 9.00 | 13.00 | 0.00 | - | 2 | 4 | 139.06% |
| ED240419C00082500 | 2024-02-21 1:05PM EDT | 82.50 | 7.10 | 5.20 | 6.70 | 0.00 | - | - | 4 | 0.00% |
| ED240419C00085000 | 2024-04-17 2:03PM EDT | 85.00 | 4.53 | 4.00 | 8.00 | 0.00 | - | 3 | 35 | 82.81% |
| ED240419C00087500 | 2024-04-17 2:03PM EDT | 87.50 | 2.98 | 1.55 | 5.10 | +0.78 | +35.45% | 1 | 1,467 | 166.99% |
| ED240419C00090000 | 2024-04-18 3:48PM EDT | 90.00 | 1.15 | 0.60 | 1.30 | +0.30 | +35.29% | 133 | 947 | 40.63% |
| ED240419C00092500 | 2024-04-18 3:53PM EDT | 92.50 | 0.20 | 0.00 | 0.10 | +0.15 | +300.00% | 15 | 956 | 30.27% |
| ED240419C00095000 | 2024-04-18 3:15PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 44 | 668 | 50.78% |
| ED240419C00097500 | 2024-04-17 12:19PM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 8 | 65.63% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240419P00080000 | 2024-03-28 9:39AM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 110.94% |
| ED240419P00082500 | 2024-04-16 12:28PM EDT | 82.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 90 | 87.50% |
| ED240419P00085000 | 2024-04-18 2:47PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 338 | 82.81% |
| ED240419P00087500 | 2024-04-18 2:42PM EDT | 87.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 101 | 945 | 45.70% |
| ED240419P00090000 | 2024-04-18 3:59PM EDT | 90.00 | 0.26 | 0.25 | 0.35 | -0.19 | -42.22% | 113 | 1,085 | 37.70% |
| ED240419P00092500 | 2024-04-15 1:44PM EDT | 92.50 | 2.94 | 0.65 | 3.60 | 0.00 | - | 1 | 23 | 60.16% |
