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
61 558,21 +1 596,86 (+2,66 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00075000 | 2024-05-17 3:45PM EDT | 2024-05-17 | 7.20 | 7.00 | 8.00 | -1.75 | -19.55% | 23 | 3,052 | 128.13% |
| NRG240621C00075000 | 2024-05-17 12:01PM EDT | 2024-06-21 | 8.40 | 8.30 | 8.90 | -1.30 | -13.40% | 165 | 3,042 | 43.70% |
| NRG240719C00075000 | 2024-05-17 10:25AM EDT | 2024-07-19 | 11.10 | 9.50 | 9.80 | +0.80 | +7.77% | 6 | 992 | 41.02% |
| NRG240920C00075000 | 2024-05-16 1:55PM EDT | 2024-09-20 | 13.81 | 11.60 | 12.00 | 0.00 | - | 8 | 695 | 42.35% |
| NRG241220C00075000 | 2024-05-10 1:05PM EDT | 2024-12-20 | 15.45 | 14.00 | 15.10 | 0.00 | - | 1 | 9 | 45.91% |
| NRG250117C00075000 | 2024-05-17 3:20PM EDT | 2025-01-17 | 15.20 | 14.70 | 15.10 | -1.10 | -6.75% | 43 | 1,433 | 43.21% |
| NRG251219C00075000 | 2024-05-15 3:01PM EDT | 2025-12-19 | 21.14 | 19.50 | 20.80 | 0.00 | - | 1 | 39 | 43.20% |
| NRG260116C00075000 | 2024-05-10 9:34AM EDT | 2026-01-16 | 21.00 | 20.00 | 21.20 | 0.00 | - | 2 | 4 | 43.24% |
| NRG261218C00075000 | 2024-05-08 10:11AM EDT | 2026-12-18 | 19.50 | 21.50 | 26.40 | 0.00 | - | 3 | 4 | 45.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00075000 | 2024-05-17 12:06PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,211 | 85.94% |
| NRG240621P00075000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.94 | 0.80 | 0.95 | +0.12 | +14.63% | 51 | 1,420 | 34.89% |
| NRG240719P00075000 | 2024-05-17 2:15PM EDT | 2024-07-19 | 1.50 | 1.60 | 1.75 | +0.05 | +3.45% | 4 | 830 | 34.20% |
| NRG240920P00075000 | 2024-05-17 3:50PM EDT | 2024-09-20 | 3.59 | 3.40 | 3.70 | +0.64 | +21.69% | 134 | 1,757 | 36.46% |
| NRG241220P00075000 | 2024-05-15 1:49PM EDT | 2024-12-20 | 4.91 | 5.30 | 5.60 | 0.00 | - | 10 | 83 | 36.32% |
| NRG250117P00075000 | 2024-05-15 10:55AM EDT | 2025-01-17 | 5.85 | 3.90 | 6.00 | +0.55 | +10.38% | 1 | 81 | 35.85% |
| NRG251219P00075000 | 2024-05-03 11:00AM EDT | 2025-12-19 | 11.08 | 9.30 | 10.20 | 0.00 | - | 7 | 44 | 34.48% |
| NRG260116P00075000 | 2024-05-15 12:23PM EDT | 2026-01-16 | 9.30 | 9.50 | 10.40 | 0.00 | - | 2 | 18 | 34.20% |
| NRG261218P00075000 | 2024-05-10 3:47PM EDT | 2026-12-18 | 10.82 | 10.00 | 15.00 | 0.00 | - | 3 | 5 | 37.06% |
