Marchés français ouverture 3 h 19 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0738 +0,0010 (+0,10 %) HANG SENG
18 415,72 +208,59 (+1,15 %) Bitcoin EUR
55 658,21 +2 097,30 (+3,92 %)
NRG Energy, Inc. (NRG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00040000 | 2024-02-14 12:00PM EDT | 40.00 | 12.50 | 22.00 | 26.80 | 0.00 | - | 28 | 28 | 0.00% |
| NRG240517C00050000 | 2024-04-29 3:37PM EDT | 50.00 | 23.40 | 24.50 | 26.70 | 0.00 | - | 1,284 | 0 | 133.01% |
| NRG240517C00055000 | 2024-04-30 9:40AM EDT | 55.00 | 18.76 | 19.80 | 20.80 | 0.00 | - | 1 | 14 | 86.52% |
| NRG240517C00060000 | 2024-05-02 1:00PM EDT | 60.00 | 15.33 | 15.20 | 15.60 | +0.93 | +6.46% | 90 | 2,631 | 72.46% |
| NRG240517C00065000 | 2024-05-02 12:12PM EDT | 65.00 | 10.40 | 10.30 | 10.90 | +2.24 | +27.45% | 6 | 1,129 | 59.42% |
| NRG240517C00070000 | 2024-05-02 3:48PM EDT | 70.00 | 6.29 | 4.60 | 6.30 | +0.69 | +12.32% | 23 | 1,468 | 52.49% |
| NRG240517C00075000 | 2024-05-02 3:59PM EDT | 75.00 | 2.95 | 2.90 | 3.00 | +0.65 | +28.26% | 303 | 3,965 | 48.34% |
| NRG240517C00080000 | 2024-05-02 3:32PM EDT | 80.00 | 1.21 | 1.05 | 1.25 | +0.36 | +42.35% | 64 | 1,513 | 49.37% |
| NRG240517C00085000 | 2024-05-02 3:11PM EDT | 85.00 | 0.42 | 0.30 | 0.45 | +0.27 | +180.00% | 19 | 246 | 50.39% |
| NRG240517C00090000 | 2024-05-02 11:09AM EDT | 90.00 | 0.20 | 0.00 | 0.40 | -0.05 | -20.00% | 3 | 486 | 54.79% |
| NRG240517C00095000 | 2024-04-15 9:43AM EDT | 95.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 67.29% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00045000 | 2024-03-04 4:29PM EDT | 45.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 180 | 171.68% |
| NRG240517P00050000 | 2024-04-12 2:56PM EDT | 50.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 662 | 106.45% |
| NRG240517P00055000 | 2024-04-22 3:13PM EDT | 55.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 464 | 84.57% |
| NRG240517P00060000 | 2024-05-02 2:28PM EDT | 60.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 2,794 | 64.26% |
| NRG240517P00065000 | 2024-05-02 1:28PM EDT | 65.00 | 0.22 | 0.20 | 0.35 | -0.11 | -33.33% | 22 | 3,265 | 51.47% |
| NRG240517P00070000 | 2024-05-02 3:55PM EDT | 70.00 | 0.84 | 0.75 | 0.95 | -0.29 | -25.66% | 42 | 2,572 | 47.71% |
| NRG240517P00075000 | 2024-05-02 3:57PM EDT | 75.00 | 2.65 | 2.60 | 2.70 | -0.45 | -14.52% | 42 | 735 | 45.56% |
| NRG240517P00080000 | 2024-05-01 2:40PM EDT | 80.00 | 6.61 | 5.60 | 7.80 | 0.00 | - | 2 | 24 | 60.25% |
