La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 412,80 +414,41 (+0,69 %)
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 :
Prix d’exercice:65.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621C00065000 | 2024-06-18 2:05PM EDT | 2024-06-21 | 14.87 | 13.00 | 16.80 | +1.14 | +8.30% | 9 | 1,566 | 266.02% |
| NRG240719C00065000 | 2024-06-13 11:27AM EDT | 2024-07-19 | 14.55 | 15.30 | 16.70 | 0.00 | - | 57 | 437 | 67.72% |
| NRG240816C00065000 | 2024-06-10 2:47PM EDT | 2024-08-16 | 16.50 | 15.70 | 16.50 | 0.00 | - | 3 | 4 | 50.56% |
| NRG240920C00065000 | 2024-06-13 2:51PM EDT | 2024-09-20 | 16.90 | 17.00 | 17.50 | 0.00 | - | 3 | 3,309 | 51.86% |
| NRG241220C00065000 | 2024-06-05 1:06PM EDT | 2024-12-20 | 20.40 | 18.60 | 19.90 | 0.00 | - | 2 | 5 | 53.20% |
| NRG250117C00065000 | 2024-06-03 10:43AM EDT | 2025-01-17 | 16.45 | 19.80 | 20.30 | 0.00 | - | 2 | 307 | 50.38% |
| NRG251219C00065000 | 2024-05-16 9:45AM EDT | 2025-12-19 | 28.10 | 23.80 | 26.60 | 0.00 | - | 1 | 5 | 52.31% |
| NRG260116C00065000 | 2024-05-23 12:18PM EDT | 2026-01-16 | 26.50 | 25.40 | 26.60 | 0.00 | - | 1 | 20 | 51.03% |
| NRG261218C00065000 | 2024-05-07 11:04AM EDT | 2026-12-18 | 28.00 | 24.10 | 29.00 | 0.00 | - | 1 | 8 | 46.42% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621P00065000 | 2024-06-17 1:03PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.15 | 0.00 | - | 19 | 1,497 | 117.19% |
| NRG240719P00065000 | 2024-06-18 12:24PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.35 | -0.07 | -16.67% | 21 | 10,821 | 49.37% |
| NRG240816P00065000 | 2024-06-18 2:55PM EDT | 2024-08-16 | 1.17 | 1.00 | 1.15 | -0.23 | -16.43% | 3 | 2,584 | 50.15% |
| NRG240920P00065000 | 2024-06-17 3:02PM EDT | 2024-09-20 | 2.15 | 1.75 | 1.90 | 0.00 | - | 1 | 866 | 47.73% |
| NRG241220P00065000 | 2024-06-11 1:57PM EDT | 2024-12-20 | 3.50 | 3.50 | 3.80 | 0.00 | - | 51 | 50 | 46.27% |
| NRG250117P00065000 | 2024-06-17 2:07PM EDT | 2025-01-17 | 4.50 | 3.80 | 4.10 | 0.00 | - | 104 | 540 | 44.79% |
| NRG251219P00065000 | 2024-06-03 12:08PM EDT | 2025-12-19 | 7.62 | 7.70 | 9.10 | 0.00 | - | 2 | 11 | 44.21% |
| NRG260116P00065000 | 2024-06-14 12:35PM EDT | 2026-01-16 | 8.90 | 8.10 | 8.80 | 0.00 | - | 10 | 145 | 42.20% |
| NRG261218P00065000 | 2024-05-08 10:18AM EDT | 2026-12-18 | 8.30 | 8.10 | 13.00 | 0.00 | - | 10 | 11 | 43.82% |
