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
62 392,17 +303,75 (+0,49 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240920C00040000 | 2024-05-08 1:22PM EDT | 40.00 | 36.06 | 39.00 | 43.50 | 0.00 | - | 1 | 3 | 67.87% |
| NRG240920C00045000 | 2024-05-15 10:31AM EDT | 45.00 | 41.55 | 34.00 | 38.50 | 0.00 | - | 2 | 13 | 57.76% |
| NRG240920C00050000 | 2024-05-20 2:40PM EDT | 50.00 | 31.97 | 29.00 | 33.50 | 0.00 | - | 2 | 32 | 86.94% |
| NRG240920C00055000 | 2024-05-31 11:25AM EDT | 55.00 | 24.80 | 24.70 | 29.00 | -3.33 | -11.84% | 1 | 135 | 52.95% |
| NRG240920C00060000 | 2024-05-28 2:42PM EDT | 60.00 | 24.80 | 21.60 | 23.20 | 0.00 | - | 2 | 694 | 50.44% |
| NRG240920C00065000 | 2024-05-22 10:33AM EDT | 65.00 | 17.60 | 17.60 | 19.10 | 0.00 | - | 2 | 3,306 | 55.64% |
| NRG240920C00070000 | 2024-05-15 12:12PM EDT | 70.00 | 16.80 | 13.60 | 15.30 | 0.00 | - | 39 | 1,823 | 52.52% |
| NRG240920C00075000 | 2024-05-31 3:33PM EDT | 75.00 | 9.65 | 10.40 | 11.50 | -2.97 | -23.53% | 2 | 688 | 47.44% |
| NRG240920C00080000 | 2024-05-31 3:33PM EDT | 80.00 | 7.00 | 7.80 | 8.10 | -2.65 | -27.46% | 22 | 1,938 | 42.76% |
| NRG240920C00085000 | 2024-05-31 11:26AM EDT | 85.00 | 5.30 | 5.50 | 5.80 | -2.30 | -30.26% | 147 | 725 | 41.71% |
| NRG240920C00090000 | 2024-05-31 2:15PM EDT | 90.00 | 3.60 | 3.70 | 4.10 | -2.00 | -35.71% | 28 | 1,491 | 41.33% |
| NRG240920C00095000 | 2024-05-31 3:53PM EDT | 95.00 | 2.55 | 2.55 | 4.10 | -0.85 | -25.00% | 122 | 586 | 49.12% |
| NRG240920C00100000 | 2024-05-31 3:57PM EDT | 100.00 | 1.81 | 1.70 | 1.85 | -0.99 | -35.36% | 565 | 3,719 | 40.27% |
| NRG240920C00105000 | 2024-05-28 3:47PM EDT | 105.00 | 1.95 | 1.00 | 1.25 | 0.00 | - | 4 | 284 | 40.38% |
| NRG240920C00110000 | 2024-05-30 11:19AM EDT | 110.00 | 1.20 | 0.65 | 0.90 | 0.00 | - | 2 | 35 | 41.26% |
| NRG240920C00115000 | 2024-05-10 9:50AM EDT | 115.00 | 0.70 | 0.40 | 0.65 | 0.00 | - | - | 1 | 42.07% |
| NRG240920C00120000 | 2024-05-28 10:38AM EDT | 120.00 | 0.85 | 0.20 | 0.45 | 0.00 | - | 1 | 11 | 42.41% |
| NRG240920C00125000 | 2024-05-29 9:33AM EDT | 125.00 | 0.30 | 0.10 | 1.50 | -0.10 | -25.00% | 1 | 234 | 51.56% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240920P00035000 | 2024-05-08 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 76.56% |
| NRG240920P00040000 | 2024-03-25 1:34PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 73.14% |
| NRG240920P00045000 | 2024-03-18 11:46AM EDT | 45.00 | 0.62 | 0.05 | 0.75 | 0.00 | - | 10 | 36 | 63.14% |
| NRG240920P00050000 | 2024-03-25 9:30AM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 25.00% |
| NRG240920P00055000 | 2024-05-10 12:04PM EDT | 55.00 | 0.31 | 0.15 | 2.45 | 0.00 | - | 250 | 773 | 59.67% |
| NRG240920P00060000 | 2024-05-31 2:11PM EDT | 60.00 | 0.80 | 0.65 | 0.85 | +0.27 | +50.94% | 5 | 664 | 43.46% |
| NRG240920P00065000 | 2024-05-31 3:56PM EDT | 65.00 | 1.40 | 1.05 | 1.50 | +0.30 | +27.27% | 72 | 531 | 41.50% |
| NRG240920P00070000 | 2024-05-31 3:05PM EDT | 70.00 | 2.80 | 2.35 | 2.55 | +0.85 | +43.59% | 1 | 1,159 | 40.03% |
| NRG240920P00075000 | 2024-05-31 9:35AM EDT | 75.00 | 4.40 | 3.90 | 4.20 | +1.40 | +46.67% | 14 | 2,077 | 39.45% |
| NRG240920P00080000 | 2024-05-31 3:12PM EDT | 80.00 | 7.00 | 6.00 | 6.30 | +2.10 | +42.86% | 5 | 336 | 38.23% |
| NRG240920P00085000 | 2024-05-31 10:14AM EDT | 85.00 | 9.10 | 8.70 | 9.10 | +2.00 | +28.17% | 2 | 1,720 | 37.79% |
| NRG240920P00090000 | 2024-05-30 3:17PM EDT | 90.00 | 10.10 | 11.40 | 12.50 | 0.00 | - | 10 | 191 | 37.76% |
| NRG240920P00105000 | 2024-05-13 1:58PM EDT | 105.00 | 22.60 | 23.40 | 26.90 | 0.00 | - | 1 | 1 | 53.88% |
