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
61 390,89 +1 242,33 (+2,07 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00085000 | 2024-05-17 3:26PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 120 | 2,154 | 40.63% |
| NRG240621C00085000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 2.45 | 2.40 | 2.55 | -0.15 | -5.77% | 284 | 8,201 | 35.77% |
| NRG240719C00085000 | 2024-05-17 3:27PM EDT | 2024-07-19 | 3.94 | 3.70 | 4.00 | -0.28 | -6.64% | 94 | 8,673 | 37.54% |
| NRG240920C00085000 | 2024-05-17 12:56PM EDT | 2024-09-20 | 6.40 | 6.20 | 6.50 | -0.63 | -8.96% | 20 | 702 | 39.59% |
| NRG241220C00085000 | 2024-05-16 10:59AM EDT | 2024-12-20 | 10.65 | 8.90 | 9.30 | 0.00 | - | 1 | 23 | 41.25% |
| NRG250117C00085000 | 2024-05-16 3:43PM EDT | 2025-01-17 | 10.50 | 9.60 | 10.00 | 0.00 | - | 2 | 209 | 41.44% |
| NRG251219C00085000 | 2024-05-15 10:11AM EDT | 2025-12-19 | 16.90 | 15.00 | 17.30 | 0.00 | - | 9 | 10 | 44.76% |
| NRG260116C00085000 | 2024-05-16 10:44AM EDT | 2026-01-16 | 17.50 | 15.40 | 16.50 | 0.00 | - | 5 | 338 | 41.79% |
| NRG261218C00085000 | 2024-04-18 1:10PM EDT | 2026-12-18 | 11.60 | 17.10 | 21.80 | 0.00 | - | - | 2 | 43.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00085000 | 2024-05-17 3:02PM EDT | 2024-05-17 | 2.59 | 2.40 | 3.30 | +0.94 | +56.97% | 81 | 205 | 54.10% |
| NRG240621P00085000 | 2024-05-17 10:18AM EDT | 2024-06-21 | 3.84 | 4.70 | 5.00 | -0.37 | -8.79% | 7 | 177 | 33.28% |
| NRG240719P00085000 | 2024-05-17 1:30PM EDT | 2024-07-19 | 5.60 | 5.80 | 6.10 | +0.40 | +7.69% | 7 | 203 | 33.13% |
| NRG240920P00085000 | 2024-05-17 1:43PM EDT | 2024-09-20 | 8.10 | 8.00 | 8.20 | +1.23 | +17.90% | 3 | 154 | 34.44% |
| NRG241220P00085000 | 2024-05-17 1:29PM EDT | 2024-12-20 | 9.80 | 9.70 | 11.70 | +0.90 | +10.11% | 10 | 53 | 40.09% |
| NRG250117P00085000 | 2024-05-16 3:37PM EDT | 2025-01-17 | 9.90 | 10.30 | 10.70 | 0.00 | - | 1 | 23 | 34.03% |
