Marchés français ouverture 4 h 19 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 221,66 -445,41 (-1,12 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 786,95 -302,98 (-1,67 %) Bitcoin EUR
57 082,77 -1 070,91 (-1,84 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241220C00040000 | 2024-06-17 9:42AM EDT | 40.00 | 38.29 | 37.70 | 42.50 | 0.00 | - | 4 | 5 | 62.26% |
| NRG241220C00045000 | 2024-06-26 3:58PM EDT | 45.00 | 35.50 | 33.10 | 37.80 | -2.20 | -5.84% | 53 | 6 | 59.18% |
| NRG241220C00055000 | 2024-05-03 1:33PM EDT | 55.00 | 25.15 | 26.30 | 28.20 | 0.00 | - | 2 | 2 | 59.18% |
| NRG241220C00060000 | 2024-06-03 9:51AM EDT | 60.00 | 21.50 | 20.90 | 23.00 | 0.00 | - | 10 | 11 | 54.70% |
| NRG241220C00065000 | 2024-06-05 1:06PM EDT | 65.00 | 20.40 | 18.50 | 20.20 | 0.00 | - | 2 | 5 | 52.95% |
| NRG241220C00070000 | 2024-06-12 2:54PM EDT | 70.00 | 16.92 | 14.60 | 16.40 | 0.00 | - | 1 | 4 | 53.28% |
| NRG241220C00075000 | 2024-06-25 12:47PM EDT | 75.00 | 13.90 | 11.30 | 12.70 | +3.12 | +28.94% | 2 | 17 | 48.13% |
| NRG241220C00080000 | 2024-06-26 1:39PM EDT | 80.00 | 10.30 | 8.50 | 10.00 | -0.48 | -4.45% | 6 | 55 | 46.40% |
| NRG241220C00085000 | 2024-06-26 2:41PM EDT | 85.00 | 7.70 | 7.50 | 7.90 | -1.10 | -12.50% | 7 | 922 | 45.76% |
| NRG241220C00090000 | 2024-06-25 12:18PM EDT | 90.00 | 7.11 | 5.80 | 6.20 | -0.09 | -1.25% | 6 | 507 | 45.37% |
| NRG241220C00095000 | 2024-06-25 1:52PM EDT | 95.00 | 5.50 | 4.50 | 4.80 | +0.48 | +9.56% | 6 | 531 | 44.95% |
| NRG241220C00100000 | 2024-06-25 2:37PM EDT | 100.00 | 4.30 | 3.40 | 3.80 | +0.10 | +2.38% | 30 | 833 | 45.22% |
| NRG241220C00105000 | 2024-06-25 1:52PM EDT | 105.00 | 3.40 | 2.65 | 2.95 | 0.00 | - | 18 | 59 | 45.15% |
| NRG241220C00110000 | 2024-06-25 1:04PM EDT | 110.00 | 2.65 | 2.10 | 2.35 | +0.60 | +29.27% | 5 | 103 | 45.57% |
| NRG241220C00115000 | 2024-05-15 11:03AM EDT | 115.00 | 2.65 | 1.70 | 2.60 | 0.00 | - | 2 | 0 | 50.99% |
| NRG241220C00120000 | 2024-06-26 10:27AM EDT | 120.00 | 1.70 | 1.25 | 1.50 | -0.14 | -7.61% | 1 | 2,563 | 46.34% |
| NRG241220C00125000 | 2024-06-18 3:20PM EDT | 125.00 | 1.45 | 1.00 | 1.20 | 0.00 | - | 6 | 1,545 | 46.68% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241220P00040000 | 2024-05-23 11:24AM EDT | 40.00 | 1.00 | 0.05 | 2.45 | 0.00 | - | - | 5 | 74.76% |
| NRG241220P00050000 | 2024-06-26 1:20PM EDT | 50.00 | 0.80 | 0.65 | 0.85 | -0.18 | -18.37% | 10 | 41 | 48.98% |
| NRG241220P00055000 | 2024-06-13 12:26PM EDT | 55.00 | 1.80 | 1.15 | 1.40 | 0.00 | - | 55 | 241 | 47.05% |
| NRG241220P00060000 | 2024-06-25 9:48AM EDT | 60.00 | 1.75 | 1.95 | 2.20 | -0.35 | -16.67% | 2 | 361 | 45.30% |
| NRG241220P00065000 | 2024-06-11 1:57PM EDT | 65.00 | 3.50 | 3.00 | 3.30 | 0.00 | - | 51 | 50 | 43.65% |
| NRG241220P00070000 | 2024-06-26 11:41AM EDT | 70.00 | 4.50 | 4.50 | 4.80 | -1.00 | -18.18% | 2 | 35 | 42.33% |
| NRG241220P00075000 | 2024-06-26 1:37PM EDT | 75.00 | 6.60 | 6.40 | 8.40 | -0.25 | -3.65% | 9 | 276 | 49.21% |
| NRG241220P00080000 | 2024-06-12 2:07PM EDT | 80.00 | 9.50 | 8.80 | 9.20 | 0.00 | - | 22 | 263 | 40.57% |
| NRG241220P00085000 | 2024-06-25 12:46PM EDT | 85.00 | 11.00 | 11.60 | 12.00 | -1.50 | -12.00% | 7 | 309 | 39.51% |
| NRG241220P00090000 | 2024-06-25 3:59PM EDT | 90.00 | 13.70 | 14.90 | 15.70 | -0.60 | -4.20% | 13 | 152 | 40.80% |
| NRG241220P00095000 | 2024-06-24 12:25PM EDT | 95.00 | 18.20 | 17.90 | 19.70 | 0.00 | - | 2 | 7 | 42.08% |
