Marchés français ouverture 4 h 40 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 224,40 -442,67 (-1,12 %) EUR/USD
1,0692 +0,0008 (+0,07 %) HANG SENG
17 800,28 -289,65 (-1,60 %) Bitcoin EUR
56 986,75 -1 414,14 (-2,42 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG251219C00018000 | 2023-12-07 1:54PM EDT | 18.00 | 29.50 | 31.50 | 36.50 | 0.00 | - | 1 | 3 | 0.00% |
| NRG251219C00023000 | 2023-11-17 4:46PM EDT | 23.00 | 25.00 | 23.50 | 28.50 | 0.00 | - | 13 | 21 | 0.00% |
| NRG251219C00025000 | 2023-10-09 11:08AM EDT | 25.00 | 16.00 | 20.10 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG251219C00028000 | 2023-06-23 9:58AM EDT | 28.00 | 10.34 | 12.20 | 13.30 | 0.00 | - | 3 | 5 | 0.00% |
| NRG251219C00030000 | 2024-04-26 10:16AM EDT | 30.00 | 42.37 | 54.50 | 59.50 | 0.00 | - | 1 | 11 | 107.43% |
| NRG251219C00032000 | 2023-06-22 1:34PM EDT | 32.00 | 8.07 | 9.70 | 11.10 | 0.00 | - | 1 | 0 | 0.00% |
| NRG251219C00035000 | 2024-06-25 1:09PM EDT | 35.00 | 48.10 | 44.60 | 47.80 | +10.10 | +26.58% | 2 | 21 | 53.81% |
| NRG251219C00037000 | 2024-05-08 3:44PM EDT | 37.00 | 41.64 | 40.70 | 45.50 | 0.00 | - | 8 | 239 | 60.62% |
| NRG251219C00040000 | 2024-06-11 12:17PM EDT | 40.00 | 43.30 | 41.40 | 43.00 | 0.00 | - | 5 | 225 | 53.60% |
| NRG251219C00042000 | 2024-05-20 10:21AM EDT | 42.00 | 42.22 | 38.60 | 43.40 | 0.00 | - | 3 | 69 | 55.44% |
| NRG251219C00045000 | 2024-06-17 11:34AM EDT | 45.00 | 37.05 | 36.40 | 39.30 | 0.00 | - | 1 | 146 | 57.67% |
| NRG251219C00047000 | 2024-05-30 2:41PM EDT | 47.00 | 41.08 | 35.20 | 39.00 | 0.00 | - | 1 | 177 | 53.48% |
| NRG251219C00050000 | 2024-05-10 2:06PM EDT | 50.00 | 36.72 | 32.30 | 34.00 | 0.00 | - | 1 | 80 | 48.51% |
| NRG251219C00055000 | 2024-03-05 2:42PM EDT | 55.00 | 12.48 | 21.80 | 22.50 | 0.00 | - | 1 | 136 | 0.00% |
| NRG251219C00060000 | 2024-05-17 2:06PM EDT | 60.00 | 29.80 | 27.00 | 28.90 | 0.00 | - | 5 | 912 | 52.65% |
| NRG251219C00065000 | 2024-05-16 9:45AM EDT | 65.00 | 28.10 | 23.80 | 26.60 | 0.00 | - | 1 | 5 | 53.64% |
| NRG251219C00070000 | 2024-05-29 9:30AM EDT | 70.00 | 24.40 | 21.50 | 22.60 | 0.00 | - | 3 | 35 | 48.76% |
| NRG251219C00075000 | 2024-06-21 2:39PM EDT | 75.00 | 20.28 | 18.70 | 19.60 | 0.00 | - | 1 | 40 | 46.58% |
| NRG251219C00080000 | 2024-05-22 1:14PM EDT | 80.00 | 16.93 | 17.10 | 18.60 | 0.00 | - | 3 | 6 | 49.35% |
| NRG251219C00085000 | 2024-06-21 2:39PM EDT | 85.00 | 15.68 | 14.70 | 15.50 | 0.00 | - | 7 | 19 | 45.92% |
| NRG251219C00090000 | 2024-05-30 10:58AM EDT | 90.00 | 14.18 | 12.10 | 15.40 | 0.00 | - | 100 | 54 | 49.90% |
| NRG251219C00095000 | 2024-06-26 1:44PM EDT | 95.00 | 12.10 | 11.40 | 12.80 | -0.90 | -6.92% | 29 | 8 | 46.93% |
| NRG251219C00100000 | 2024-05-21 2:04PM EDT | 100.00 | 10.50 | 11.10 | 13.60 | 0.00 | - | 5 | 11 | 52.39% |
| NRG251219C00110000 | 2024-06-21 2:28PM EDT | 110.00 | 8.40 | 7.60 | 8.40 | 0.00 | - | 22 | 64 | 44.51% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG251219P00018000 | 2023-11-03 3:16PM EDT | 18.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 1 | 86 | 69.43% |
| NRG251219P00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1,437 | 25.00% |
| NRG251219P00023000 | 2024-02-06 10:44AM EDT | 23.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 150 | 181 | 25.00% |
| NRG251219P00025000 | 2024-06-18 10:06AM EDT | 25.00 | 0.70 | 0.05 | 1.10 | 0.00 | - | 1 | 502 | 56.79% |
| NRG251219P00028000 | 2024-02-28 11:03AM EDT | 28.00 | 0.90 | 0.20 | 0.95 | 0.00 | - | 20 | 51 | 51.64% |
| NRG251219P00030000 | 2024-02-28 11:02AM EDT | 30.00 | 1.05 | 0.35 | 1.10 | 0.00 | - | 10 | 81 | 50.93% |
| NRG251219P00032000 | 2024-03-04 10:53AM EDT | 32.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 15 | 84 | 66.26% |
| NRG251219P00035000 | 2024-06-10 11:56AM EDT | 35.00 | 1.55 | 0.00 | 4.70 | 0.00 | - | 10 | 133 | 59.50% |
| NRG251219P00037000 | 2024-06-05 9:51AM EDT | 37.00 | 1.25 | 0.00 | 4.90 | 0.00 | - | 5 | 28 | 56.86% |
| NRG251219P00040000 | 2024-06-14 3:49PM EDT | 40.00 | 2.25 | 1.65 | 2.70 | 0.00 | - | 15 | 30 | 50.13% |
| NRG251219P00042000 | 2024-05-23 9:59AM EDT | 42.00 | 1.70 | 2.05 | 2.85 | 0.00 | - | 29 | 76 | 51.66% |
| NRG251219P00045000 | 2024-06-07 9:49AM EDT | 45.00 | 2.45 | 2.30 | 3.40 | 0.00 | - | 22 | 26 | 50.40% |
| NRG251219P00047000 | 2024-03-11 2:13PM EDT | 47.00 | 3.60 | 2.45 | 4.60 | 0.00 | - | 1 | 33 | 53.61% |
| NRG251219P00050000 | 2024-06-10 12:16PM EDT | 50.00 | 3.20 | 3.30 | 4.00 | 0.00 | - | 20 | 61 | 46.28% |
| NRG251219P00055000 | 2024-06-21 3:37PM EDT | 55.00 | 4.80 | 4.40 | 5.40 | 0.00 | - | 1 | 135 | 45.39% |
| NRG251219P00060000 | 2024-06-24 2:33PM EDT | 60.00 | 5.75 | 5.70 | 6.90 | 0.00 | - | 10 | 5 | 44.01% |
| NRG251219P00065000 | 2024-06-03 12:08PM EDT | 65.00 | 7.62 | 7.30 | 8.70 | 0.00 | - | 2 | 11 | 42.93% |
| NRG251219P00070000 | 2024-05-29 10:53AM EDT | 70.00 | 7.80 | 9.30 | 10.30 | 0.00 | - | 1 | 36 | 40.60% |
| NRG251219P00075000 | 2024-05-03 11:00AM EDT | 75.00 | 11.08 | 9.80 | 10.70 | 0.00 | - | 7 | 44 | 34.48% |
| NRG251219P00080000 | 2024-05-02 3:42PM EDT | 80.00 | 13.81 | 12.10 | 13.60 | 0.00 | - | - | 1 | 34.76% |
