Marchés français ouverture 4 h 19 min

NRG Energy, Inc. (NRG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
79,52-2,75 (-3,34 %)
À la clôture : 04:00PM EDT
79,37 -0,15 (-0,19 %)
Échanges après Bourse : 07:43PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NRG241220C000400002024-06-17 9:42AM EDT40.0038.2937.7042.500.00-4562.26%
NRG241220C000450002024-06-26 3:58PM EDT45.0035.5033.1037.80-2.20-5.84%53659.18%
NRG241220C000550002024-05-03 1:33PM EDT55.0025.1526.3028.200.00-2259.18%
NRG241220C000600002024-06-03 9:51AM EDT60.0021.5020.9023.000.00-101154.70%
NRG241220C000650002024-06-05 1:06PM EDT65.0020.4018.5020.200.00-2552.95%
NRG241220C000700002024-06-12 2:54PM EDT70.0016.9214.6016.400.00-1453.28%
NRG241220C000750002024-06-25 12:47PM EDT75.0013.9011.3012.70+3.12+28.94%21748.13%
NRG241220C000800002024-06-26 1:39PM EDT80.0010.308.5010.00-0.48-4.45%65546.40%
NRG241220C000850002024-06-26 2:41PM EDT85.007.707.507.90-1.10-12.50%792245.76%
NRG241220C000900002024-06-25 12:18PM EDT90.007.115.806.20-0.09-1.25%650745.37%
NRG241220C000950002024-06-25 1:52PM EDT95.005.504.504.80+0.48+9.56%653144.95%
NRG241220C001000002024-06-25 2:37PM EDT100.004.303.403.80+0.10+2.38%3083345.22%
NRG241220C001050002024-06-25 1:52PM EDT105.003.402.652.950.00-185945.15%
NRG241220C001100002024-06-25 1:04PM EDT110.002.652.102.35+0.60+29.27%510345.57%
NRG241220C001150002024-05-15 11:03AM EDT115.002.651.702.600.00-2050.99%
NRG241220C001200002024-06-26 10:27AM EDT120.001.701.251.50-0.14-7.61%12,56346.34%
NRG241220C001250002024-06-18 3:20PM EDT125.001.451.001.200.00-61,54546.68%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NRG241220P000400002024-05-23 11:24AM EDT40.001.000.052.450.00--574.76%
NRG241220P000500002024-06-26 1:20PM EDT50.000.800.650.85-0.18-18.37%104148.98%
NRG241220P000550002024-06-13 12:26PM EDT55.001.801.151.400.00-5524147.05%
NRG241220P000600002024-06-25 9:48AM EDT60.001.751.952.20-0.35-16.67%236145.30%
NRG241220P000650002024-06-11 1:57PM EDT65.003.503.003.300.00-515043.65%
NRG241220P000700002024-06-26 11:41AM EDT70.004.504.504.80-1.00-18.18%23542.33%
NRG241220P000750002024-06-26 1:37PM EDT75.006.606.408.40-0.25-3.65%927649.21%
NRG241220P000800002024-06-12 2:07PM EDT80.009.508.809.200.00-2226340.57%
NRG241220P000850002024-06-25 12:46PM EDT85.0011.0011.6012.00-1.50-12.00%730939.51%
NRG241220P000900002024-06-25 3:59PM EDT90.0013.7014.9015.70-0.60-4.20%1315240.80%
NRG241220P000950002024-06-24 12:25PM EDT95.0018.2017.9019.700.00-2742.08%