Italia markets closed
Dow Jones
39.900,27 +342,16 (+0,86%) Nasdaq
16.741,91 +230,73 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.771,93 +4.143,45 (+7,32%) CMC Crypto 200
1.390,55 +122,61 (+9,67%)
NRG Energy, Inc. (NRG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:54PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621C00018000 | 2023-09-12 3:16PM EDT | 18.00 | 20.88 | 23.00 | 23.50 | 0.00 | - | 36 | 50 | 0.00% |
| NRG240621C00020000 | 2023-11-29 11:39AM EDT | 20.00 | 25.80 | 30.80 | 33.50 | 0.00 | - | 10 | 10 | 0.00% |
| NRG240621C00023000 | 2023-12-05 1:07PM EDT | 23.00 | 25.60 | 26.70 | 30.50 | 0.00 | - | 1 | 4 | 0.00% |
| NRG240621C00025000 | 2023-09-08 2:20PM EDT | 25.00 | 14.74 | 14.30 | 14.60 | 0.00 | - | 1 | 0 | 0.00% |
| NRG240621C00028000 | 2024-01-18 2:21PM EDT | 28.00 | 22.00 | 22.50 | 26.30 | 0.00 | - | 6 | 0 | 0.00% |
| NRG240621C00030000 | 2023-09-08 3:52PM EDT | 30.00 | 10.70 | 10.10 | 10.30 | 0.00 | - | 3 | 4 | 0.00% |
| NRG240621C00032000 | 2024-03-19 11:19AM EDT | 32.00 | 32.91 | 36.20 | 41.00 | 0.00 | - | 10 | 8 | 0.00% |
| NRG240621C00033000 | 2023-11-09 1:55PM EDT | 33.00 | 13.44 | 15.30 | 15.80 | 0.00 | - | - | 1 | 0.00% |
| NRG240621C00035000 | 2024-02-02 3:20PM EDT | 35.00 | 20.50 | 20.40 | 23.70 | 0.00 | - | 10 | 30 | 0.00% |
| NRG240621C00036000 | 2023-12-21 2:18PM EDT | 36.00 | 14.43 | 14.60 | 18.70 | 0.00 | - | 5 | 10 | 0.00% |
| NRG240621C00037000 | 2024-04-25 9:30AM EDT | 37.00 | 34.45 | 45.50 | 49.00 | 0.00 | - | 10 | 13 | 188.62% |
| NRG240621C00038000 | 2024-03-20 1:59PM EDT | 38.00 | 29.15 | 29.50 | 34.30 | 0.00 | - | 1 | 17 | 0.00% |
| NRG240621C00039000 | 2024-04-19 12:11PM EDT | 39.00 | 30.94 | 43.40 | 47.30 | 0.00 | - | 1 | 5 | 188.28% |
| NRG240621C00040000 | 2024-03-14 10:19AM EDT | 40.00 | 23.43 | 31.60 | 36.40 | 0.00 | - | 15 | 359 | 0.00% |
| NRG240621C00041000 | 2024-03-25 11:46AM EDT | 41.00 | 27.35 | 31.30 | 33.50 | 0.00 | - | 15 | 5 | 0.00% |
| NRG240621C00042000 | 2024-05-07 10:49AM EDT | 42.00 | 40.30 | 40.70 | 44.30 | 0.00 | - | 25 | 979 | 173.00% |
| NRG240621C00043000 | 2024-04-29 2:37PM EDT | 43.00 | 30.90 | 39.90 | 42.70 | 0.00 | - | 7 | 15 | 148.93% |
| NRG240621C00044000 | 2024-04-19 12:30PM EDT | 44.00 | 25.45 | 38.50 | 42.30 | 0.00 | - | 6 | 1 | 163.43% |
| NRG240621C00045000 | 2024-05-08 3:31PM EDT | 45.00 | 32.00 | 37.90 | 40.90 | 0.00 | - | 70 | 163 | 147.02% |
| NRG240621C00046000 | 2024-04-17 10:36AM EDT | 46.00 | 27.41 | 36.80 | 40.30 | 0.00 | - | 4 | 44 | 154.30% |
| NRG240621C00047000 | 2024-04-29 10:13AM EDT | 47.00 | 26.70 | 36.10 | 38.90 | 0.00 | - | 1 | 261 | 138.57% |
| NRG240621C00048000 | 2024-04-29 3:44PM EDT | 48.00 | 25.75 | 34.60 | 38.20 | 0.00 | - | 33 | 40 | 142.87% |
| NRG240621C00049000 | 2024-05-13 3:43PM EDT | 49.00 | 32.20 | 33.70 | 37.40 | 0.00 | - | 4 | 239 | 143.80% |
| NRG240621C00050000 | 2024-05-09 2:01PM EDT | 50.00 | 31.90 | 33.20 | 35.50 | 0.00 | - | 1 | 848 | 114.36% |
| NRG240621C00055000 | 2024-05-14 12:56PM EDT | 55.00 | 27.22 | 27.60 | 31.40 | 0.00 | - | 2 | 2,312 | 119.53% |
| NRG240621C00060000 | 2024-05-09 3:40PM EDT | 60.00 | 21.70 | 24.10 | 26.20 | 0.00 | - | 2 | 1,523 | 70.90% |
| NRG240621C00065000 | 2024-05-15 12:49PM EDT | 65.00 | 17.30 | 19.60 | 20.10 | -0.50 | -2.81% | 1 | 1,594 | 55.76% |
| NRG240621C00070000 | 2024-05-14 12:44PM EDT | 70.00 | 14.35 | 14.80 | 15.40 | +1.80 | +14.34% | 2 | 565 | 49.88% |
| NRG240621C00075000 | 2024-05-15 3:26PM EDT | 75.00 | 10.20 | 10.30 | 11.10 | +1.55 | +17.92% | 524 | 3,162 | 46.58% |
| NRG240621C00080000 | 2024-05-15 3:34PM EDT | 80.00 | 6.35 | 6.40 | 6.80 | +1.35 | +27.00% | 72 | 2,612 | 38.09% |
| NRG240621C00085000 | 2024-05-15 3:34PM EDT | 85.00 | 3.47 | 3.50 | 3.80 | +0.87 | +33.46% | 447 | 8,090 | 36.26% |
| NRG240621C00090000 | 2024-05-15 3:25PM EDT | 90.00 | 1.74 | 1.70 | 1.90 | +0.49 | +39.20% | 665 | 2,522 | 35.69% |
| NRG240621C00095000 | 2024-05-15 2:35PM EDT | 95.00 | 0.79 | 0.80 | 0.95 | +0.19 | +31.67% | 115 | 170 | 36.91% |
| NRG240621C00100000 | 2024-05-14 3:50PM EDT | 100.00 | 0.45 | 0.35 | 0.45 | +0.15 | +50.00% | 35 | 35 | 37.89% |
| NRG240621C00105000 | 2024-05-15 12:58PM EDT | 105.00 | 0.25 | 0.10 | 0.25 | +0.06 | +31.58% | 1 | 1 | 40.28% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621P00018000 | 2023-09-26 10:14AM EDT | 18.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 258.20% |
| NRG240621P00020000 | 2023-08-30 10:38AM EDT | 20.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | - | 15 | 228.71% |
| NRG240621P00025000 | 2023-10-04 12:47PM EDT | 25.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 172.66% |
| NRG240621P00028000 | 2023-11-27 4:39PM EDT | 28.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | - | 2 | 184.96% |
| NRG240621P00030000 | 2024-04-22 10:57AM EDT | 30.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 176.37% |
| NRG240621P00032000 | 2023-11-21 3:10PM EDT | 32.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 31 | 732 | 143.36% |
| NRG240621P00033000 | 2024-01-22 2:23PM EDT | 33.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 5 | 131.25% |
| NRG240621P00035000 | 2024-04-22 10:57AM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 177 | 50.00% |
| NRG240621P00037000 | 2023-12-08 11:18AM EDT | 37.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 7 | 282 | 141.80% |
| NRG240621P00038000 | 2023-11-24 1:35PM EDT | 38.00 | 1.10 | 0.50 | 0.60 | 0.00 | - | 2 | 3 | 150.20% |
| NRG240621P00039000 | 2024-02-15 2:02PM EDT | 39.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 2 | 13 | 170.31% |
| NRG240621P00040000 | 2024-02-27 1:16PM EDT | 40.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 401 | 730 | 138.97% |
| NRG240621P00041000 | 2024-01-25 12:32PM EDT | 41.00 | 0.44 | 0.40 | 0.50 | 0.00 | - | 12 | 1,002 | 132.13% |
| NRG240621P00042000 | 2024-03-08 3:28PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 65 | 123.83% |
| NRG240621P00043000 | 2024-01-04 4:54PM EDT | 43.00 | 1.05 | 0.35 | 0.90 | 0.00 | - | 1 | 17 | 133.20% |
| NRG240621P00044000 | 2024-04-23 9:34AM EDT | 44.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 70 | 127 | 116.60% |
| NRG240621P00045000 | 2024-03-20 11:51AM EDT | 45.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 160 | 113.09% |
| NRG240621P00046000 | 2024-03-06 3:32PM EDT | 46.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 10 | 116 | 134.03% |
| NRG240621P00047000 | 2024-05-08 1:36PM EDT | 47.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 182 | 334 | 50.00% |
| NRG240621P00048000 | 2024-04-30 3:07PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 152 | 50.00% |
| NRG240621P00049000 | 2024-03-06 3:32PM EDT | 49.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 9 | 231 | 123.19% |
| NRG240621P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 478 | 96.58% |
| NRG240621P00055000 | 2024-05-14 3:03PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | -0.07 | -58.33% | 2 | 369 | 81.45% |
| NRG240621P00060000 | 2024-05-14 3:03PM EDT | 60.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 3 | 1,140 | 59.67% |
| NRG240621P00065000 | 2024-05-15 10:33AM EDT | 65.00 | 0.22 | 0.15 | 0.35 | 0.00 | - | 20 | 1,522 | 53.61% |
| NRG240621P00070000 | 2024-05-15 12:15PM EDT | 70.00 | 0.31 | 0.25 | 0.45 | -0.04 | -11.43% | 33 | 1,126 | 43.90% |
| NRG240621P00075000 | 2024-05-15 3:13PM EDT | 75.00 | 0.75 | 0.60 | 0.80 | -0.30 | -28.57% | 286 | 958 | 37.55% |
| NRG240621P00080000 | 2024-05-15 3:15PM EDT | 80.00 | 1.70 | 1.65 | 1.80 | -0.75 | -30.61% | 211 | 452 | 34.72% |
| NRG240621P00085000 | 2024-05-15 3:14PM EDT | 85.00 | 3.90 | 3.80 | 4.00 | -1.45 | -27.10% | 46 | 141 | 35.17% |
| NRG240621P00095000 | 2024-04-04 1:26PM EDT | 95.00 | 23.60 | 16.90 | 20.40 | 0.00 | - | 1 | 0 | 111.72% |
© 2024 Yahoo. Tutti i diritti riservati.