Consolidated Edison ED - オプションチェーン | ADVFN

US Dollar vs Yen

ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。

登録

ホーム
投資
株式
アメリカ
NYSE
Consolidated Edison Inc (ED)
Consolidated Edison Inc (ED) オプション

Consolidated Edison Inc (ED)

100.91

0.71

(0.71%)

終了 3月7日 6:00AM

100.91

0.00

(0.00%)

取引時間後: 9:55AM

ED ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
70.00	29.30	33.00	31.40	31.15	0.00	0.00 %	0	3	-
75.00	24.70	27.70	0.00	26.20	0.00	0.00 %	0	0	-
80.00	19.30	22.90	14.68	21.10	0.00	0.00 %	0	0	-
82.50	17.20	19.30	0.00	18.25	0.00	0.00 %	0	0	-
85.00	14.40	17.90	0.00	16.15	0.00	0.00 %	0	0	-
87.50	12.70	14.40	4.60	13.55	0.00	0.00 %	0	0	-
90.00	10.80	12.50	10.50	11.65	0.00	0.00 %	0	30	-
92.50	7.00	10.30	8.70	8.65	-1.25	-12.56 %	1	121	2025/3/07
95.00	6.30	6.60	5.75	6.45	0.12	2.13 %	1	891	2025/3/07
97.50	4.10	4.90	3.05	4.50	-0.75	-19.74 %	1	1,880	2025/3/06
100.00	2.35	2.50	1.92	2.425	0.00	0.00 %	0	1,985	-
105.00	0.40	0.50	0.48	0.45	0.16	50.00 %	76	680	2025/3/07
110.00	0.28	0.50	0.28	0.39	0.00	0.00 %	0	47	-
115.00	0.00	0.70	0.00	0.00	0.00	0.00 %	0	0	-
120.00	0.00	0.70	0.00	0.00	0.00	0.00 %	0	0	-
125.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
70.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
75.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
80.00	0.08	0.70	0.08	0.39	0.00	0.00 %	0	7	-
82.50	0.00	0.95	0.00	0.00	0.00	0.00 %	0	0	-
85.00	0.03	0.75	0.03	0.39	0.00	0.00 %	0	89	-
87.50	0.05	0.30	0.05	0.175	-0.05	-50.00 %	2	59	2025/3/07
90.00	0.10	0.20	0.10	0.15	0.00	0.00 %	2	1,078	2025/3/07
92.50	0.10	0.20	0.15	0.15	0.00	0.00 %	4	131	2025/3/07
95.00	0.25	0.35	0.35	0.30	0.00	0.00 %	6	103	2025/3/07
97.50	0.60	0.70	0.75	0.65	0.05	7.14 %	143	336	2025/3/07
100.00	1.25	1.40	1.65	1.325	0.25	17.86 %	1	208	2025/3/07
105.00	2.55	5.80	4.60	4.175	0.00	0.00 %	0	154	-
110.00	7.60	10.90	0.00	9.25	0.00	0.00 %	0	0	-
115.00	13.20	15.50	0.00	14.35	0.00	0.00 %	0	0	-
120.00	17.00	20.90	0.00	18.95	0.00	0.00 %	0	0	-
125.00	22.00	25.90	0.00	23.95	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
PSTVPlus Therapeutics Inc	US$ 1.46 (317.14%)	357.55M
AGMHAGM Group Holdings Inc	US$ 0.213 (108.21%)	690.72M
LZMHLZ Technology Holdings Ltd	US$ 9.79 (33.56%)	576.65k
TNXPTonix Pharmaceuticals Holding Corporation	US$ 14.62 (33.39%)	15.92M
GVVisionary Holdings Inc	US$ 4.89 (32.34%)	134.05M
BLNEEastside Distilling Inc	US$ 0.7846 (-89.40%)	12.01k
ACONAclarion Inc	US$ 1.5501 (-77.86%)	51.24M
ELABPMGC Holdings Inc	US$ 0.7132 (-42.02%)	1.48M
SNBRSleep Number Corporation	US$ 7.49 (-41.89%)	4.52M
CCLDCareCloud Inc	US$ 2.0904 (-33.00%)	1.22M
AGMHAGM Group Holdings Inc	US$ 0.213 (108.21%)	694.71M
PSTVPlus Therapeutics Inc	US$ 1.46 (317.14%)	359.59M
NVDANVIDIA Corporation	US$ 110.57 (-5.74%)	321.25M
GVVisionary Holdings Inc	US$ 4.89 (32.34%)	135.24M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 10.75 (-11.38%)	134.95M

52wkhi

SH1TFORBRAINS

SH1TFORBRAINS 5年前

ED going back under 60

OTCpicks1

OTCpicks1 6年前

$ED Con Ed, Tennessee Gas to expand gas transportation flows into New York

Consolidated Edison (NYSE:ED) reaches an agreement with Kinder Morgan's (NYSE:KMI) Tennessee Gas Pipeline to expand natural gas transportation capacity that could lift the current moratorium on service connections in a utility service area around New York City.

Tennessee Gas, which delivers gas to Con Ed facilities in Westchester County, N.Y., will provide the additional capacity by upgrading compressor facilities outside of New York state, yielding a capacity increase of as much as 110K dt/day.

Con Ed expects the incremental capacity to enter service by November 2023 if the expansion project receives permits and authorizations on schedule.

Stabbakilla

Stabbakilla 6年前

https://www.reuters.com/article/us-consolidated-edi-natgas-new-york/new-yorks-con-ed-imposes-moratorium-on-new-natgas-service-in-westchester-idUSKCN1PC2KI short short short shorty short short

Stabbakilla

Stabbakilla 6年前

Shorting this piece of shit down to $50

folkie51

folkie51 7年前

almost two million shares traded at the bell! Divy is 3 % Go baby! Coming back up. Had this since 1994 always had good divy.

tomfitzy

tomfitzy 7年前

Dropped over 4 dollars a share this week. Hmmm

tomfitzy

tomfitzy 8年前

Thanks for screwing your shareholders that keep you afloat ed. Adding over 4 million shares to the market. Wow

tomfitzy

tomfitzy 8年前

Come on ed officials. Split this stock. No sense in buying it when it goes from 80s to 60s all the time. Flippers maybe, not long term investors.

tomfitzy

tomfitzy 8年前

Same old thing. Beats expectations, goes up, then drops back down. Ed, time to split!!!

tomfitzy

tomfitzy 8年前

That's what I'm hoping for. What are the chances of it happening? Split needed here.

Rubyt

It only a utility but I like it! Need a rise past 80 and then a nice 2 for 1 split. Go ED

Fibanotch

Fibanotch 8年前

tomfitzy

tomfitzy 8年前

Even topping expectations this quarter doesn't do anything for the share price. It went up but then right back down. It has to split 2 for one .

tomfitzy

tomfitzy 8年前

This stock needs to split.

PStockPickz

PStockPickz 9年前

deadline is today expecting news shortly

PStockPickz

PStockPickz 9年前

http://www.marketwired.com/press-release/power-efficiency-corporation-wins-2-year-12-mw-bid-in-con-edison-bqdm-auction-otc-pink-peff-2148602.htm

PStockPickz

PStockPickz 9年前

http://www.marketwired.com/press-release/power-efficiency-corporation-wins-2-year-12-mw-bid-in-con-edison-bqdm-auction-otc-pink-peff-2148602.htm

Timothy Smith

Timothy Smith 9年前

Crestwood Equity Partners (NYSE:CEQP) and Consolidated Edison (NYSE:ED) are forming a joint venture to own and develop CEQP's existing natural gas pipeline and storage business located in northern Pennsylvania and southern New York.

Timothy Smith

Timothy Smith 10年前

Consolidated Edison (ED -1.4%) is downgraded to Hold from Buy at Argus, which notes that the shares have outperformed over the last year and are approaching the firm's former target price of $66.

Timothy Smith

Timothy Smith 10年前

Consolidated Edison (NYSE:ED): Q1 EPS of $1.25 beats by $0.07.

Revenue of $3.62B (-4.5% Y/Y) misses by $150M.

stocktrademan

stocktrademan 10年前

$ED DD Notes ~ http://www.ddnotesmaker.com/ED

bullish

$ED recent news/filings

## source: finance.yahoo.com

Wed, 17 Dec 2014 18:38:40 GMT ~ UPDATE: Deutsche Bank Downgrades Consolidated Edison

read full: http://finance.yahoo.com/news/deutsche-bank-downgrades-consolidated-edison-183840491.html
*********************************************************

Mon, 15 Dec 2014 23:33:00 GMT ~ Dividend Stock That Beats Market: Consolidated Edison

read full: http://news.investors.com/121514-730631-stocks-about-to-boost-dividend.htm?ven=yahoocp&src=aurlled&ven=yahoo
*********************************************************

Thu, 11 Dec 2014 18:12:06 GMT ~ N.Y. Approves Con Ed Brooklyn-Queens Power Use Reduction Plan

read full: http://www.bloomberg.com/news/2014-12-11/n-y-approves-con-ed-brooklyn-queens-power-use-reduction-plan.html?cmpid=yhoo
*********************************************************

Tue, 02 Dec 2014 18:50:03 GMT ~ CMS Energy (CMS) Hits 52-Week High on Multiple Ventures

read full: http://finance.yahoo.com/news/cms-energy-cms-hits-52-185003149.html
*********************************************************

Tue, 25 Nov 2014 15:53:46 GMT ~ Consolidated Edison Has Increased Dividends for 40 Years

read full: http://finance.yahoo.com/news/consolidated-edison-increased-dividends-40-155346181.html
*********************************************************

$ED charts

basic chart ## source: stockcharts.com

basic chart ## source: stockscores.com

big daily chart ## source: stockcharts.com

big weekly chart ## source: stockcharts.com

$ED company information

## source: otcmarkets.com

Link: http://www.otcmarkets.com/stock/ED/company-info
Ticker: $ED
OTC Market Place: Not Available
CIK code: 0001047862
Company name: Consolidated Edison, Inc.
Incorporated In: NY, USA

$ED share structure

## source: otcmarkets.com

Market Value: $19,846,083,833 a/o Dec 26, 2014
Shares Outstanding: 292,887,896 a/o Oct 31, 2014
Float: Not Available
Authorized Shares: Not Available
Par Value: 0.1
$ED extra dd links

Company name: Consolidated Edison, Inc.
## STOCK DETAILS ##
After Hours Quote (nasdaq.com): http://www.nasdaq.com/symbol/ED/after-hours
Option Chain (nasdaq.com): http://www.nasdaq.com/symbol/ED/option-chain
Historical Prices (yahoo.com): http://finance.yahoo.com/q/hp?s=ED+Historical+Prices
Company Profile (yahoo.com): http://finance.yahoo.com/q/pr?s=ED+Profile
Industry (yahoo.com): http://finance.yahoo.com/q/in?s=ED+Industry

## COMPANY NEWS ##
Market Stream (nasdaq.com): http://www.nasdaq.com/symbol/ED/stream
Latest news (otcmarkets.com): http://www.otcmarkets.com/stock/ED/news - http://finance.yahoo.com/q/h?s=ED+Headlines

## STOCK ANALYSIS ##
Analyst Research (nasdaq.com): http://www.nasdaq.com/symbol/ED/analyst-research
Guru Analysis (nasdaq.com): http://www.nasdaq.com/symbol/ED/guru-analysis
Stock Report (nasdaq.com): http://www.nasdaq.com/symbol/ED/stock-report
Competitors (nasdaq.com): http://www.nasdaq.com/symbol/ED/competitors
Stock Consultant (nasdaq.com): http://www.nasdaq.com/symbol/ED/stock-consultant
Stock Comparison (nasdaq.com): http://www.nasdaq.com/symbol/ED/stock-comparison
Investopedia (investopedia.com): http://www.investopedia.com/markets/stocks/ED/?wa=0
Research Reports (otcmarkets.com): http://www.otcmarkets.com/stock/ED/research
Basic Tech. Analysis (yahoo.com): http://finance.yahoo.com/q/ta?s=ED+Basic+Tech.+Analysis
Barchart (barchart.com): http://www.barchart.com/quotes/stocks/ED
DTCC (dtcc.com): http://search2.dtcc.com/?q=Consolidated+Edison%2C+Inc.&x=10&y=8&sp_p=all&sp_f=ISO-8859-1
Spoke company information (spoke.com): http://www.spoke.com/search?utf8=%E2%9C%93&q=Consolidated+Edison%2C+Inc.
Corporation WIKI (corporationwiki.com): http://www.corporationwiki.com/search/results?term=Consolidated+Edison%2C+Inc.&x=0&y=0

## FUNDAMENTALS ##
Call Transcripts (nasdaq.com): http://www.nasdaq.com/symbol/ED/call-transcripts
Annual Report (companyspotlight.com): http://www.companyspotlight.com/library/companies/keyword/ED
Income Statement (nasdaq.com): http://www.nasdaq.com/symbol/ED/financials?query=income-statement
Revenue/EPS (nasdaq.com): http://www.nasdaq.com/symbol/ED/revenue-eps
SEC Filings (nasdaq.com): http://www.nasdaq.com/symbol/ED/sec-filings
Edgar filings (sec.gov): http://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001047862&owner=exclude&count=40
Latest filings (otcmarkets.com): http://www.otcmarkets.com/stock/ED/filings
Latest financials (otcmarkets.com): http://www.otcmarkets.com/stock/ED/financials
Short Interest (nasdaq.com): http://www.nasdaq.com/symbol/ED/short-interest
Dividend History (nasdaq.com): http://www.nasdaq.com/symbol/ED/dividend-history
RegSho (regsho.com): http://www.regsho.com/tools/symbol_stats.php?sym=ED&search=search
OTC Short Report (otcshortreport.com): http://otcshortreport.com/index.php?index=ED
Short Sales (otcmarkets.com): http://www.otcmarkets.com/stock/ED/short-sales
Key Statistics (yahoo.com): http://finance.yahoo.com/q/ks?s=ED+Key+Statistics
Insider Roster (yahoo.com): http://finance.yahoo.com/q/ir?s=ED+Insider+Roster
Income Statement (yahoo.com): http://finance.yahoo.com/q/is?s=ED
Balance Sheet (yahoo.com): http://finance.yahoo.com/q/bs?s=ED
Cash Flow (yahoo.com): http://finance.yahoo.com/q/cf?s=ED+Cash+Flow&annual

## HOLDINGS ##
Major holdings (cnbc.com): http://data.cnbc.com/quotes/ED/tab/8.1
Insider transactions (yahoo.com): http://finance.yahoo.com/q/it?s=ED+Insider+Transactions
Insider transactions (secform4.com): http://www.secform4.com/insider-trading/ED.htm
Insider transactions (insidercrow.com): http://www.insidercow.com/history/company.jsp?company=ED
Ownership Summary (nasdaq.com): http://www.nasdaq.com/symbol/ED/ownership-summary
Institutional Holdings (nasdaq.com): http://www.nasdaq.com/symbol/ED/institutional-holdings
Insiders (SEC Form 4) (nasdaq.com): http://www.nasdaq.com/symbol/ED/insider-trades
Insider Disclosure (otcmarkets.com): http://www.otcmarkets.com/stock/ED/insider-transactions

## SOCIAL MEDIA AND OTHER VARIOUS SOURCES ##
PST (pennystocktweets.com): http://www.pennystocktweets.com/stocks/profile/ED
Market Watch (marketwatch.com): http://www.marketwatch.com/investing/stock/ED
Bloomberg (bloomberg.com): http://www.bloomberg.com/quote/ED:US
Morningstar (morningstar.com): http://quotes.morningstar.com/stock/s?t=ED
Bussinessweek (businessweek.com): http://investing.businessweek.com/research/stocks/snapshot/snapshot_article.asp?ticker=ED

$ED DD Notes ~ http://www.ddnotesmaker.com/ED

TravisHoward5

TravisHoward5 11年前

$ED you suck so much right now. I love how I constantly see traders buy 1 share. Are you kidding me?

ditka

Here's a question "whats brown or white and sleeps at least 6??????? A CONED or Comed TRUCK LOL GET IT I think some will

ditka

so trading is not the profession. Its shows LOL

Chili Palmer

Chili Palmer 12年前

SCAM ALERT - WERE NOT AT $100.00 per share yet!

K00LAID_4SALE

K00LAID_4SALE 12年前

Oversold territory. Lets see if $56 holds.

Stock_Barber

Stock_Barber 12年前

I think this may be a scam... it doesn't double every week!

tomfitzy

tomfitzy 12年前

Does anyone post here? I buy this through work. I was hoping for a split. Don't see that happening now

OilStockReport

OilStockReport 14年前

Consolidated Edison Inc. (ED 49.72, -0.13, -0.26%) is likely to report a third-quarter profit of $1.21 a share.

Consolidated Edison

Netherlands Tf 2.5% Ge33...

Vontobel Financial Produ...

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約