La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 395,95 +1 251,38 (+2,08 %)
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 :
Prix d’exercice:60.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00060000 | 2024-05-17 1:14PM EDT | 2024-05-17 | 23.15 | 22.00 | 23.80 | -0.64 | -2.69% | 1 | 2,628 | 435.16% |
| NRG240621C00060000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 21.70 | 22.20 | 23.50 | 0.00 | - | 3 | 1,523 | 70.95% |
| NRG240719C00060000 | 2024-05-09 9:36AM EDT | 2024-07-19 | 19.00 | 22.70 | 24.90 | 0.00 | - | 1 | 290 | 70.51% |
| NRG240920C00060000 | 2024-05-03 9:50AM EDT | 2024-09-20 | 18.10 | 23.10 | 24.00 | 0.00 | - | 1 | 694 | 52.17% |
| NRG241220C00060000 | 2024-04-29 10:05AM EDT | 2024-12-20 | 17.20 | 24.60 | 25.20 | 0.00 | - | - | 1 | 48.47% |
| NRG250117C00060000 | 2024-05-07 9:32AM EDT | 2025-01-17 | 23.50 | 25.20 | 26.90 | 0.00 | - | 1 | 628 | 50.81% |
| NRG251219C00060000 | 2024-05-17 2:06PM EDT | 2025-12-19 | 29.80 | 28.40 | 29.80 | -0.44 | -1.46% | 5 | 911 | 46.43% |
| NRG260116C00060000 | 2024-04-18 11:10AM EDT | 2026-01-16 | 21.10 | 28.90 | 30.10 | 0.00 | - | 3 | 48 | 46.34% |
| NRG261218C00060000 | 2024-04-29 2:19PM EDT | 2026-12-18 | 23.26 | 30.00 | 34.50 | 0.00 | - | 1 | 7 | 48.72% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00060000 | 2024-05-10 1:21PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 2,834 | 251.56% |
| NRG240621P00060000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.18 | 0.10 | 0.30 | 0.00 | - | 2 | 1,140 | 57.23% |
| NRG240719P00060000 | 2024-05-14 2:58PM EDT | 2024-07-19 | 0.32 | 0.10 | 0.50 | -0.08 | -20.00% | 2 | 96 | 52.05% |
| NRG240920P00060000 | 2024-05-13 12:20PM EDT | 2024-09-20 | 0.60 | 0.55 | 0.70 | 0.00 | - | 3 | 659 | 40.14% |
| NRG241220P00060000 | 2024-05-14 9:45AM EDT | 2024-12-20 | 1.55 | 1.40 | 1.65 | 0.00 | - | 216 | 364 | 39.44% |
| NRG250117P00060000 | 2024-05-17 3:04PM EDT | 2025-01-17 | 1.74 | 1.65 | 1.95 | -0.06 | -3.33% | 2 | 418 | 39.32% |
| NRG251219P00060000 | 2024-05-01 12:39PM EDT | 2025-12-19 | 6.00 | 4.40 | 5.90 | 0.00 | - | 1 | 14 | 40.92% |
| NRG260116P00060000 | 2024-05-17 3:00PM EDT | 2026-01-16 | 4.80 | 4.60 | 5.10 | -1.50 | -23.81% | 2 | 10 | 37.19% |
