La bourse est fermée

NRG Energy, Inc. (NRG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
78,64-0,74 (-0,93 %)
À la clôture : 04:00PM EDT
78,11 -0,53 (-0,67 %)
Échanges après Bourse : 07:27PM 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
NRG241220C000400002024-06-05 2:59PM EDT40.0042.1037.0041.800.00--163.23%
NRG241220C000550002024-05-03 1:33PM EDT55.0025.1526.3028.200.00-2263.05%
NRG241220C000600002024-06-03 9:51AM EDT60.0021.5021.7022.900.00-101153.08%
NRG241220C000650002024-06-05 1:06PM EDT65.0020.4017.9018.900.00-2552.49%
NRG241220C000700002024-06-12 2:54PM EDT70.0016.9215.1015.600.00-1450.62%
NRG241220C000750002024-06-04 10:51AM EDT75.0010.7812.3012.700.00-101749.15%
NRG241220C000800002024-06-10 3:52PM EDT80.0010.809.7010.300.00-45248.40%
NRG241220C000850002024-06-12 2:10PM EDT85.009.207.908.500.00-6192248.80%
NRG241220C000900002024-06-13 3:17PM EDT90.006.806.306.600.00-550647.35%
NRG241220C000950002024-06-14 10:43AM EDT95.005.024.905.30-0.68-11.93%153147.33%
NRG241220C001000002024-06-10 3:23PM EDT100.004.303.904.200.00-2582747.12%
NRG241220C001050002024-05-31 10:00AM EDT105.003.142.953.400.00-34747.42%
NRG241220C001100002024-06-06 12:07PM EDT110.002.052.253.000.00-1810349.21%
NRG241220C001150002024-05-15 11:03AM EDT115.002.651.702.600.00-2050.44%
NRG241220C001200002024-06-10 1:23PM EDT120.001.841.352.100.00-12,56350.40%
NRG241220C001250002024-06-13 9:30AM EDT125.001.651.151.700.00-11,54050.43%
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 EDT40.001.000.002.450.00--571.17%
NRG241220P000500002024-06-06 3:50PM EDT50.000.981.001.800.00-404153.47%
NRG241220P000550002024-06-13 12:26PM EDT55.001.801.702.300.00-5524150.22%
NRG241220P000600002024-06-11 12:44PM EDT60.002.342.602.850.00-136247.57%
NRG241220P000650002024-06-11 1:57PM EDT65.003.503.904.200.00-515046.45%
NRG241220P000700002024-06-07 11:39AM EDT70.005.555.505.900.00-33345.29%
NRG241220P000750002024-06-14 1:53PM EDT75.007.607.608.00+0.40+5.56%227544.24%
NRG241220P000800002024-06-12 2:07PM EDT80.009.5010.0010.500.00-2226343.24%
NRG241220P000850002024-06-12 12:33PM EDT85.0012.5012.9013.900.00-130944.56%
NRG241220P000900002024-06-11 3:17PM EDT90.0015.4016.3016.700.00-314341.59%
NRG241220P000950002024-06-11 3:10PM EDT95.0019.0018.2020.700.00--242.70%