La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 278,69 +344,38 (+0,56 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621C00018000 | 2023-09-12 3:16PM EDT | 18.00 | 20.88 | 23.00 | 23.50 | 0.00 | - | 36 | 50 | 0.00% |
| NRG240621C00020000 | 2023-11-29 11:39AM EDT | 20.00 | 25.80 | 30.80 | 33.50 | 0.00 | - | 10 | 10 | 0.00% |
| NRG240621C00023000 | 2023-12-05 1:07PM EDT | 23.00 | 25.60 | 26.70 | 30.50 | 0.00 | - | 1 | 4 | 0.00% |
| NRG240621C00025000 | 2023-09-08 2:20PM EDT | 25.00 | 14.74 | 14.30 | 14.60 | 0.00 | - | 1 | 0 | 0.00% |
| NRG240621C00028000 | 2024-01-18 2:21PM EDT | 28.00 | 22.00 | 22.50 | 26.30 | 0.00 | - | 6 | 0 | 0.00% |
| NRG240621C00030000 | 2023-09-08 3:52PM EDT | 30.00 | 10.70 | 10.10 | 10.30 | 0.00 | - | 3 | 4 | 0.00% |
| NRG240621C00032000 | 2024-03-19 11:19AM EDT | 32.00 | 32.91 | 36.20 | 41.00 | 0.00 | - | 10 | 8 | 0.00% |
| NRG240621C00033000 | 2023-11-09 1:55PM EDT | 33.00 | 13.44 | 15.30 | 15.80 | 0.00 | - | - | 1 | 0.00% |
| NRG240621C00035000 | 2024-02-02 3:20PM EDT | 35.00 | 20.50 | 20.40 | 23.70 | 0.00 | - | 10 | 30 | 0.00% |
| NRG240621C00036000 | 2023-12-21 2:18PM EDT | 36.00 | 14.43 | 14.60 | 18.70 | 0.00 | - | 5 | 10 | 0.00% |
| NRG240621C00037000 | 2024-04-25 9:30AM EDT | 37.00 | 34.45 | 46.60 | 51.50 | 0.00 | - | 10 | 13 | 379.49% |
| NRG240621C00038000 | 2024-03-20 1:59PM EDT | 38.00 | 29.15 | 29.50 | 34.30 | 0.00 | - | 1 | 17 | 0.00% |
| NRG240621C00039000 | 2024-04-19 12:11PM EDT | 39.00 | 30.94 | 41.00 | 45.30 | 0.00 | - | 1 | 5 | 222.66% |
| NRG240621C00040000 | 2024-03-14 10:19AM EDT | 40.00 | 23.43 | 31.60 | 36.40 | 0.00 | - | 15 | 359 | 0.00% |
| NRG240621C00041000 | 2024-05-20 10:21AM EDT | 41.00 | 41.21 | 37.50 | 42.40 | 0.00 | - | 3 | 4 | 258.98% |
| NRG240621C00042000 | 2024-05-07 10:49AM EDT | 42.00 | 40.30 | 36.50 | 41.40 | 0.00 | - | 25 | 979 | 251.61% |
| NRG240621C00043000 | 2024-04-29 2:37PM EDT | 43.00 | 30.90 | 38.30 | 42.90 | 0.00 | - | 7 | 15 | 250.93% |
| NRG240621C00044000 | 2024-04-19 12:30PM EDT | 44.00 | 25.45 | 36.40 | 40.60 | 0.00 | - | 6 | 1 | 205.66% |
| NRG240621C00045000 | 2024-05-21 9:39AM EDT | 45.00 | 38.02 | 33.50 | 38.40 | 0.00 | - | 1 | 163 | 230.42% |
| NRG240621C00046000 | 2024-04-17 10:36AM EDT | 46.00 | 27.41 | 34.10 | 38.90 | 0.00 | - | 4 | 44 | 193.46% |
| NRG240621C00047000 | 2024-04-29 10:13AM EDT | 47.00 | 26.70 | 34.70 | 38.60 | 0.00 | - | 1 | 261 | 224.51% |
| NRG240621C00048000 | 2024-04-29 3:44PM EDT | 48.00 | 25.75 | 33.20 | 38.00 | 0.00 | - | 33 | 40 | 216.41% |
| NRG240621C00049000 | 2024-05-13 3:43PM EDT | 49.00 | 32.20 | 29.70 | 34.50 | 0.00 | - | 4 | 239 | 100.20% |
| NRG240621C00050000 | 2024-05-22 11:09AM EDT | 50.00 | 30.30 | 28.50 | 33.30 | 0.00 | - | 11 | 838 | 195.17% |
| NRG240621C00055000 | 2024-05-23 10:38AM EDT | 55.00 | 26.61 | 23.60 | 28.50 | 0.00 | - | 4 | 2,310 | 71.88% |
| NRG240621C00060000 | 2024-05-30 10:21AM EDT | 60.00 | 23.61 | 19.30 | 23.50 | 0.00 | - | 3 | 1,510 | 83.06% |
| NRG240621C00065000 | 2024-05-30 10:35AM EDT | 65.00 | 14.27 | 15.90 | 18.50 | -3.83 | -21.16% | 1 | 1,591 | 88.67% |
| NRG240621C00070000 | 2024-05-31 10:27AM EDT | 70.00 | 10.10 | 9.80 | 12.80 | -6.70 | -39.88% | 16 | 562 | 78.96% |
| NRG240621C00075000 | 2024-05-31 12:54PM EDT | 75.00 | 5.86 | 6.50 | 8.40 | -3.24 | -35.60% | 44 | 3,020 | 64.62% |
| NRG240621C00080000 | 2024-05-31 3:58PM EDT | 80.00 | 3.50 | 3.50 | 3.80 | -2.40 | -40.68% | 111 | 2,038 | 42.53% |
| NRG240621C00085000 | 2024-05-31 3:46PM EDT | 85.00 | 1.40 | 1.45 | 1.75 | -1.80 | -56.25% | 166 | 9,899 | 42.58% |
| NRG240621C00090000 | 2024-05-31 3:04PM EDT | 90.00 | 0.45 | 0.45 | 0.65 | -0.90 | -66.67% | 165 | 6,122 | 41.90% |
| NRG240621C00095000 | 2024-05-31 3:43PM EDT | 95.00 | 0.19 | 0.15 | 0.40 | -0.36 | -65.45% | 28 | 245 | 48.54% |
| NRG240621C00100000 | 2024-05-31 10:46AM EDT | 100.00 | 0.05 | 0.00 | 0.55 | -0.32 | -86.49% | 5 | 205 | 54.88% |
| NRG240621C00105000 | 2024-05-30 10:04AM EDT | 105.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 67.77% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621P00018000 | 2023-09-26 10:14AM EDT | 18.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 340.23% |
| NRG240621P00020000 | 2023-08-30 10:38AM EDT | 20.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | - | 15 | 300.78% |
| NRG240621P00025000 | 2023-10-04 12:47PM EDT | 25.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 225.78% |
| NRG240621P00028000 | 2023-11-27 4:39PM EDT | 28.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | - | 2 | 241.41% |
| NRG240621P00030000 | 2024-04-22 10:57AM EDT | 30.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NRG240621P00032000 | 2023-11-21 3:10PM EDT | 32.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 31 | 732 | 185.55% |
| NRG240621P00033000 | 2024-01-22 2:23PM EDT | 33.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 5 | 169.92% |
| NRG240621P00035000 | 2024-05-23 11:17AM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 177 | 246.68% |
| NRG240621P00037000 | 2023-12-08 11:18AM EDT | 37.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 7 | 282 | 183.01% |
| NRG240621P00038000 | 2023-11-24 1:35PM EDT | 38.00 | 1.10 | 0.50 | 0.60 | 0.00 | - | 2 | 3 | 193.85% |
| NRG240621P00039000 | 2024-02-15 2:02PM EDT | 39.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 2 | 13 | 220.22% |
| NRG240621P00040000 | 2024-02-27 1:16PM EDT | 40.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 401 | 730 | 178.71% |
| NRG240621P00041000 | 2024-01-25 12:32PM EDT | 41.00 | 0.44 | 0.40 | 0.50 | 0.00 | - | 12 | 1,002 | 169.53% |
| NRG240621P00042000 | 2024-03-08 3:28PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 65 | 158.59% |
| NRG240621P00043000 | 2024-01-04 4:54PM EDT | 43.00 | 1.05 | 0.35 | 0.90 | 0.00 | - | 1 | 17 | 170.61% |
| NRG240621P00044000 | 2024-04-23 9:34AM EDT | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 70 | 127 | 50.00% |
| NRG240621P00045000 | 2024-03-20 11:51AM EDT | 45.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 160 | 143.95% |
| NRG240621P00046000 | 2024-03-06 3:32PM EDT | 46.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 10 | 116 | 171.19% |
| NRG240621P00047000 | 2024-05-08 1:36PM EDT | 47.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | 182 | 334 | 166.89% |
| NRG240621P00048000 | 2024-04-30 3:07PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 152 | 50.00% |
| NRG240621P00049000 | 2024-03-06 3:32PM EDT | 49.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 9 | 231 | 156.35% |
| NRG240621P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 478 | 155.18% |
| NRG240621P00055000 | 2024-05-31 10:52AM EDT | 55.00 | 0.10 | 0.05 | 0.25 | +0.05 | +100.00% | 1 | 369 | 84.96% |
| NRG240621P00060000 | 2024-05-31 3:41PM EDT | 60.00 | 0.12 | 0.05 | 0.30 | +0.02 | +20.00% | 76 | 1,109 | 70.22% |
| NRG240621P00065000 | 2024-05-31 3:31PM EDT | 65.00 | 0.18 | 0.15 | 0.30 | +0.03 | +20.00% | 13 | 1,499 | 57.03% |
| NRG240621P00070000 | 2024-05-31 3:39PM EDT | 70.00 | 0.39 | 0.25 | 0.40 | +0.18 | +85.71% | 8 | 1,103 | 47.31% |
| NRG240621P00075000 | 2024-05-31 3:47PM EDT | 75.00 | 1.11 | 0.80 | 1.05 | +0.64 | +136.17% | 318 | 7,290 | 42.82% |
| NRG240621P00080000 | 2024-05-31 3:48PM EDT | 80.00 | 3.00 | 2.45 | 2.60 | +1.73 | +136.22% | 494 | 989 | 39.92% |
| NRG240621P00085000 | 2024-05-31 10:52AM EDT | 85.00 | 6.45 | 4.10 | 5.70 | +2.55 | +65.38% | 14 | 459 | 41.90% |
| NRG240621P00090000 | 2024-05-31 10:09AM EDT | 90.00 | 10.50 | 7.80 | 10.20 | +3.30 | +45.83% | 4 | 105 | 52.34% |
| NRG240621P00095000 | 2024-05-28 9:48AM EDT | 95.00 | 10.40 | 12.60 | 16.50 | 0.00 | - | 4 | 4 | 52.78% |
