Deutsche Märkte öffnen in 8 Stunden 1 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.478,27 -185,71 (-0,29%) CMC Crypto 200
1.439,65 -7,03 (-0,49%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Consolidated Edison, Inc. (ED)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240621C00095000 | 2024-06-10 1:14PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.25 | -0.03 | -16.67% | 4 | 530 | 16.41% |
| ED240719C00095000 | 2024-06-10 10:53AM EDT | 2024-07-19 | 0.78 | 0.85 | 0.95 | -0.10 | -11.36% | 2 | 79 | 16.27% |
| ED240816C00095000 | 2024-06-07 9:35AM EDT | 2024-08-16 | 1.35 | 1.55 | 1.70 | 0.00 | - | 5 | 712 | 17.62% |
| ED241115C00095000 | 2024-05-29 12:13PM EDT | 2024-11-15 | 3.60 | 3.20 | 3.40 | 0.00 | - | 1 | 57 | 18.73% |
| ED241220C00095000 | 2024-06-10 3:56PM EDT | 2024-12-20 | 3.62 | 3.50 | 3.90 | +0.22 | +6.47% | 2 | 120 | 18.84% |
| ED250117C00095000 | 2024-06-10 1:35PM EDT | 2025-01-17 | 4.10 | 4.00 | 4.20 | -1.20 | -22.64% | 32 | 14 | 18.66% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240621P00095000 | 2024-06-10 12:40PM EDT | 2024-06-21 | 3.21 | 2.65 | 3.20 | -0.14 | -4.18% | 8 | 998 | 22.02% |
| ED240719P00095000 | 2024-06-07 3:46PM EDT | 2024-07-19 | 3.55 | 3.00 | 5.10 | 0.00 | - | 2 | 297 | 29.15% |
| ED240816P00095000 | 2024-06-07 1:19PM EDT | 2024-08-16 | 4.00 | 2.35 | 4.00 | 0.00 | - | 2 | 145 | 15.06% |
| ED241115P00095000 | 2024-06-05 11:12AM EDT | 2024-11-15 | 4.67 | 4.80 | 5.40 | 0.00 | - | 3 | 82 | 15.89% |
| ED241220P00095000 | 2024-06-05 12:20PM EDT | 2024-12-20 | 5.07 | 5.10 | 6.00 | 0.00 | - | 8 | 132 | 16.67% |
| ED250117P00095000 | 2024-05-28 10:37AM EDT | 2025-01-17 | 4.61 | 5.30 | 7.10 | 0.00 | - | 1 | 0 | 19.45% |
