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
62 367,64 +379,70 (+0,61 %)
NRG Energy, Inc. (NRG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG261218C00030000 | 2024-05-15 12:20PM EDT | 30.00 | 55.00 | 50.00 | 54.50 | 0.00 | - | - | 1 | 60.52% |
| NRG261218C00035000 | 2024-04-03 12:39PM EDT | 35.00 | 38.38 | 42.00 | 47.00 | 0.00 | - | 2 | 2 | 36.33% |
| NRG261218C00040000 | 2024-05-07 9:45AM EDT | 40.00 | 44.95 | 42.50 | 47.00 | 0.00 | - | 2 | 4 | 56.45% |
| NRG261218C00045000 | 2024-05-28 12:48PM EDT | 45.00 | 49.00 | 39.00 | 43.50 | 0.00 | - | 2 | 23 | 54.74% |
| NRG261218C00050000 | 2024-05-10 12:31PM EDT | 50.00 | 39.50 | 35.50 | 40.00 | 0.00 | - | 1 | 4 | 52.66% |
| NRG261218C00055000 | 2024-05-30 2:41PM EDT | 55.00 | 37.58 | 32.50 | 37.00 | 0.00 | - | 1 | 3 | 51.78% |
| NRG261218C00060000 | 2024-05-21 3:02PM EDT | 60.00 | 32.09 | 29.50 | 34.00 | 0.00 | - | 5 | 4 | 50.48% |
| NRG261218C00065000 | 2024-05-07 11:04AM EDT | 65.00 | 28.00 | 26.50 | 31.50 | 0.00 | - | 2 | 8 | 50.08% |
| NRG261218C00070000 | 2024-05-22 9:38AM EDT | 70.00 | 28.50 | 24.00 | 28.50 | 0.00 | - | 2 | 17 | 48.16% |
| NRG261218C00075000 | 2024-05-20 10:27AM EDT | 75.00 | 25.00 | 21.50 | 26.50 | 0.00 | - | 33 | 37 | 48.21% |
| NRG261218C00080000 | 2024-05-17 3:02PM EDT | 80.00 | 20.70 | 19.10 | 23.50 | 0.00 | - | 1 | 26 | 45.83% |
| NRG261218C00085000 | 2024-05-31 10:20AM EDT | 85.00 | 19.00 | 17.10 | 22.00 | +7.40 | +63.79% | 1 | 2 | 46.31% |
| NRG261218C00090000 | 2024-05-07 3:57PM EDT | 90.00 | 11.30 | 15.10 | 19.50 | 0.00 | - | 1 | 3 | 44.50% |
| NRG261218C00095000 | 2024-05-06 2:58PM EDT | 95.00 | 12.25 | 13.60 | 18.50 | 0.00 | - | 1 | 2 | 45.42% |
| NRG261218C00100000 | 2024-04-02 9:41AM EDT | 100.00 | 4.90 | 6.00 | 11.00 | 0.00 | - | - | 10 | 33.47% |
| NRG261218C00110000 | 2024-05-03 9:37AM EDT | 110.00 | 7.20 | 9.30 | 13.50 | 0.00 | - | 10 | 28 | 42.90% |
| NRG261218C00115000 | 2024-05-09 10:38AM EDT | 115.00 | 8.20 | 8.10 | 12.50 | 0.00 | - | 1 | 1 | 42.96% |
| NRG261218C00125000 | 2024-05-30 11:14AM EDT | 125.00 | 9.47 | 5.70 | 10.40 | 0.00 | - | 1 | 2 | 42.35% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG261218P00030000 | 2024-02-29 11:07AM EDT | 30.00 | 1.75 | 0.25 | 2.60 | 0.00 | - | - | 1 | 54.86% |
| NRG261218P00035000 | 2024-04-23 2:15PM EDT | 35.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| NRG261218P00065000 | 2024-05-08 10:18AM EDT | 65.00 | 8.30 | 7.60 | 10.60 | 0.00 | - | 10 | 11 | 38.26% |
| NRG261218P00075000 | 2024-05-29 9:42AM EDT | 75.00 | 13.00 | 11.00 | 13.40 | 0.00 | - | 1 | 6 | 33.06% |
