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
62 377,01 +426,59 (+0,69 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG250117C00020000 | 2024-02-12 10:43AM EDT | 20.00 | 32.37 | 41.50 | 45.50 | 0.00 | - | 10 | 4 | 0.00% |
| NRG250117C00023000 | 2022-10-28 9:56AM EDT | 23.00 | 21.88 | 18.00 | 22.50 | 0.00 | - | 5 | 0 | 0.00% |
| NRG250117C00025000 | 2024-04-03 9:47AM EDT | 25.00 | 46.05 | 49.80 | 53.70 | 0.00 | - | 2 | 8 | 0.00% |
| NRG250117C00028000 | 2024-03-14 1:08PM EDT | 28.00 | 36.61 | 43.70 | 48.50 | 0.00 | - | 1 | 34 | 0.00% |
| NRG250117C00030000 | 2024-04-30 3:22PM EDT | 30.00 | 43.65 | 52.70 | 57.50 | 0.00 | - | 5 | 66 | 128.69% |
| NRG250117C00033000 | 2024-03-12 11:02AM EDT | 33.00 | 29.00 | 38.70 | 42.40 | 0.00 | - | 1 | 52 | 0.00% |
| NRG250117C00035000 | 2024-05-29 10:58AM EDT | 35.00 | 49.56 | 44.60 | 48.50 | 0.00 | - | 5 | 917 | 63.97% |
| NRG250117C00038000 | 2024-05-28 12:32PM EDT | 38.00 | 48.98 | 41.00 | 45.90 | 0.00 | - | 2 | 99 | 56.06% |
| NRG250117C00040000 | 2024-05-29 10:58AM EDT | 40.00 | 44.72 | 39.50 | 43.40 | 0.00 | - | 5 | 424 | 52.69% |
| NRG250117C00042000 | 2024-05-14 2:48PM EDT | 42.00 | 41.38 | 37.50 | 42.30 | 0.00 | - | 1 | 641 | 57.67% |
| NRG250117C00045000 | 2024-05-22 9:50AM EDT | 45.00 | 37.50 | 34.50 | 39.30 | 0.00 | - | 23 | 270 | 52.52% |
| NRG250117C00047000 | 2024-05-03 3:56PM EDT | 47.00 | 31.40 | 33.00 | 37.50 | 0.00 | - | 1 | 119 | 53.69% |
| NRG250117C00050000 | 2024-05-16 11:59AM EDT | 50.00 | 36.40 | 32.20 | 33.90 | 0.00 | - | 3 | 461 | 56.62% |
| NRG250117C00055000 | 2024-05-14 10:03AM EDT | 55.00 | 30.00 | 27.80 | 28.60 | 0.00 | - | 5 | 725 | 52.27% |
| NRG250117C00060000 | 2024-05-07 9:32AM EDT | 60.00 | 23.50 | 23.80 | 25.60 | 0.00 | - | 1 | 628 | 50.79% |
| NRG250117C00065000 | 2024-05-16 10:57AM EDT | 65.00 | 24.12 | 19.80 | 21.30 | 0.00 | - | 1 | 307 | 50.53% |
| NRG250117C00070000 | 2024-05-21 12:48PM EDT | 70.00 | 18.10 | 16.30 | 18.70 | 0.00 | - | 21 | 222 | 52.34% |
| NRG250117C00075000 | 2024-05-31 2:14PM EDT | 75.00 | 13.10 | 13.50 | 14.10 | -4.40 | -25.14% | 1 | 1,583 | 44.01% |
| NRG250117C00080000 | 2024-05-31 11:21AM EDT | 80.00 | 10.10 | 10.90 | 11.90 | -2.90 | -22.31% | 74 | 1,311 | 44.82% |
| NRG250117C00085000 | 2024-05-31 3:19PM EDT | 85.00 | 8.00 | 8.70 | 9.90 | -2.42 | -23.22% | 1 | 221 | 45.01% |
| NRG250117C00090000 | 2024-05-31 2:47PM EDT | 90.00 | 6.41 | 6.80 | 7.70 | -1.69 | -20.86% | 1 | 351 | 43.18% |
| NRG250117C00095000 | 2024-05-31 10:13AM EDT | 95.00 | 5.60 | 5.30 | 7.00 | -2.17 | -27.93% | 4 | 746 | 46.18% |
| NRG250117C00100000 | 2024-05-31 3:19PM EDT | 100.00 | 3.80 | 4.10 | 4.40 | -1.35 | -26.21% | 15 | 1,786 | 40.30% |
| NRG250117C00105000 | 2024-05-31 12:27PM EDT | 105.00 | 3.20 | 3.10 | 4.40 | -0.90 | -21.95% | 10 | 68 | 44.63% |
| NRG250117C00110000 | 2024-05-31 3:53PM EDT | 110.00 | 2.58 | 2.45 | 2.70 | -0.52 | -16.77% | 104 | 134 | 40.16% |
| NRG250117C00115000 | 2024-05-29 10:19AM EDT | 115.00 | 2.73 | 1.85 | 2.15 | 0.00 | - | 1 | 4 | 40.39% |
| NRG250117C00120000 | 2024-05-23 12:00PM EDT | 120.00 | 1.75 | 1.45 | 1.75 | 0.00 | - | 2 | 22 | 40.87% |
| NRG250117C00125000 | 2024-05-31 10:00AM EDT | 125.00 | 1.15 | 1.10 | 1.40 | -0.45 | -28.13% | 4 | 46 | 41.09% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG250117P00020000 | 2024-02-15 11:54AM EDT | 20.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 5,392 | 109.52% |
| NRG250117P00023000 | 2024-02-15 11:54AM EDT | 23.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1,438 | 72.66% |
| NRG250117P00025000 | 2024-03-20 1:52PM EDT | 25.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 44 | 72.95% |
| NRG250117P00028000 | 2024-05-28 1:12PM EDT | 28.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 9 | 370 | 64.94% |
| NRG250117P00030000 | 2024-05-15 9:30AM EDT | 30.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 1 | 1,188 | 73.88% |
| NRG250117P00033000 | 2024-03-12 9:37AM EDT | 33.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 394 | 58.89% |
| NRG250117P00035000 | 2024-05-31 12:00PM EDT | 35.00 | 0.15 | 0.10 | 0.30 | -0.15 | -50.00% | 1 | 899 | 53.32% |
| NRG250117P00038000 | 2024-03-14 10:41AM EDT | 38.00 | 0.60 | 0.15 | 2.50 | 0.00 | - | 3 | 830 | 71.73% |
| NRG250117P00040000 | 2024-05-01 3:30PM EDT | 40.00 | 0.65 | 0.10 | 0.65 | 0.00 | - | 5 | 69 | 50.93% |
| NRG250117P00042000 | 2024-05-20 10:47AM EDT | 42.00 | 0.24 | 0.20 | 0.75 | 0.00 | - | 170 | 949 | 50.10% |
| NRG250117P00045000 | 2024-05-24 10:46AM EDT | 45.00 | 0.32 | 0.25 | 0.75 | 0.00 | - | 1 | 328 | 50.32% |
| NRG250117P00047000 | 2024-05-01 3:14PM EDT | 47.00 | 0.80 | 0.25 | 1.45 | 0.00 | - | 1 | 145 | 56.01% |
| NRG250117P00050000 | 2024-05-23 1:19PM EDT | 50.00 | 1.00 | 0.65 | 0.95 | +0.10 | +11.11% | 1 | 710 | 45.29% |
| NRG250117P00055000 | 2024-05-23 10:31AM EDT | 55.00 | 1.05 | 1.15 | 1.40 | 0.00 | - | 10 | 377 | 42.48% |
| NRG250117P00060000 | 2024-05-31 1:36PM EDT | 60.00 | 2.10 | 1.90 | 2.15 | +0.42 | +25.00% | 3 | 418 | 40.77% |
| NRG250117P00065000 | 2024-05-31 2:14PM EDT | 65.00 | 3.30 | 1.95 | 3.30 | +0.50 | +17.86% | 6 | 116 | 39.88% |
| NRG250117P00070000 | 2024-05-30 3:59PM EDT | 70.00 | 5.00 | 3.50 | 4.70 | +1.26 | +33.69% | 2 | 346 | 38.49% |
| NRG250117P00075000 | 2024-05-28 3:54PM EDT | 75.00 | 6.65 | 6.00 | 6.50 | +0.95 | +16.67% | 1 | 278 | 37.29% |
| NRG250117P00080000 | 2024-05-28 2:57PM EDT | 80.00 | 8.56 | 6.60 | 8.80 | +0.86 | +11.17% | 2 | 29 | 36.51% |
| NRG250117P00085000 | 2024-05-24 11:54AM EDT | 85.00 | 8.92 | 9.20 | 11.50 | 0.00 | - | 3 | 44 | 35.69% |
| NRG250117P00090000 | 2024-05-24 10:06AM EDT | 90.00 | 12.90 | 12.40 | 14.60 | 0.00 | - | 5 | 60 | 34.89% |
