Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.626,33 +4.047,96 (+7,15%) CMC Crypto 200
1.389,66 +121,71 (+9,60%)
NRG Energy, Inc. (NRG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240719C00045000 | 2024-04-29 3:44PM EDT | 45.00 | 28.85 | 37.90 | 41.40 | 0.00 | - | 103 | 113 | 73.83% |
| NRG240719C00050000 | 2024-03-05 12:15PM EDT | 50.00 | 11.20 | 20.50 | 23.40 | 0.00 | - | 2 | 4 | 0.00% |
| NRG240719C00055000 | 2024-05-06 1:24PM EDT | 55.00 | 23.60 | 28.50 | 32.20 | 0.00 | - | 2 | 42 | 74.37% |
| NRG240719C00060000 | 2024-05-09 9:36AM EDT | 60.00 | 19.00 | 23.50 | 26.80 | 0.00 | - | 10 | 290 | 58.01% |
| NRG240719C00065000 | 2024-05-09 12:27PM EDT | 65.00 | 18.80 | 20.30 | 20.80 | 0.00 | - | 10 | 400 | 53.86% |
| NRG240719C00070000 | 2024-05-15 12:12PM EDT | 70.00 | 15.21 | 15.60 | 16.20 | +1.61 | +11.84% | 184 | 1,434 | 50.29% |
| NRG240719C00075000 | 2024-05-15 12:04PM EDT | 75.00 | 11.20 | 11.40 | 11.80 | +1.70 | +17.89% | 18 | 991 | 43.53% |
| NRG240719C00080000 | 2024-05-15 3:51PM EDT | 80.00 | 8.05 | 7.80 | 8.10 | +1.75 | +27.78% | 52 | 2,286 | 39.97% |
| NRG240719C00085000 | 2024-05-15 3:56PM EDT | 85.00 | 5.25 | 5.10 | 5.30 | +1.35 | +34.62% | 1,375 | 7,466 | 38.65% |
| NRG240719C00090000 | 2024-05-15 3:57PM EDT | 90.00 | 3.30 | 3.10 | 3.30 | +0.85 | +34.69% | 2,053 | 2,220 | 38.10% |
| NRG240719C00095000 | 2024-05-15 3:59PM EDT | 95.00 | 1.87 | 1.80 | 2.00 | +0.42 | +28.57% | 302 | 127 | 38.20% |
| NRG240719C00100000 | 2024-05-15 10:05AM EDT | 100.00 | 1.10 | 1.00 | 1.15 | +0.33 | +42.86% | 80 | 179 | 38.14% |
| NRG240719C00105000 | 2024-05-15 3:57PM EDT | 105.00 | 0.55 | 0.55 | 0.70 | -0.10 | -15.38% | 2,175 | 48 | 39.09% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240719P00045000 | 2024-03-25 1:33PM EDT | 45.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 107.76% |
| NRG240719P00050000 | 2024-05-15 10:36AM EDT | 50.00 | 0.10 | 0.05 | 0.20 | -0.09 | -47.37% | 10 | 134 | 60.35% |
| NRG240719P00055000 | 2024-05-14 2:58PM EDT | 55.00 | 0.32 | 0.05 | 0.60 | 0.00 | - | 3 | 8,617 | 59.86% |
| NRG240719P00060000 | 2024-05-14 2:58PM EDT | 60.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 3 | 96 | 54.35% |
| NRG240719P00065000 | 2024-05-15 11:30AM EDT | 65.00 | 0.38 | 0.25 | 0.35 | -0.01 | -2.56% | 1 | 10,368 | 40.38% |
| NRG240719P00070000 | 2024-05-15 3:28PM EDT | 70.00 | 0.65 | 0.55 | 0.65 | -0.22 | -25.29% | 4,449 | 788 | 36.48% |
| NRG240719P00075000 | 2024-05-15 2:32PM EDT | 75.00 | 1.40 | 1.25 | 1.40 | -0.55 | -28.21% | 4 | 805 | 34.79% |
| NRG240719P00080000 | 2024-05-15 3:01PM EDT | 80.00 | 2.88 | 2.55 | 2.80 | -0.52 | -15.29% | 2,029 | 348 | 33.79% |
| NRG240719P00085000 | 2024-05-15 11:28AM EDT | 85.00 | 5.10 | 4.80 | 5.00 | -1.20 | -19.05% | 43 | 156 | 33.01% |
| NRG240719P00090000 | 2024-05-15 3:51PM EDT | 90.00 | 7.80 | 7.70 | 8.00 | -1.10 | -12.36% | 9 | 14 | 32.11% |
| NRG240719P00100000 | 2024-05-10 9:57AM EDT | 100.00 | 17.21 | 15.60 | 16.30 | 0.00 | - | - | 1 | 33.91% |
© 2024 Yahoo. Tutti i diritti riservati.