Italia markets closed
Dow Jones
39.835,74 +277,63 (+0,70%) Nasdaq
16.732,17 +220,99 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.142,04 +3.782,07 (+6,71%) CMC Crypto 200
1.378,86 +110,91 (+8,75%)
NRG Energy, Inc. (NRG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:40PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240920C00040000 | 2024-05-08 1:22PM EDT | 40.00 | 36.06 | 42.40 | 46.50 | 0.00 | - | 1 | 3 | 73.68% |
| NRG240920C00045000 | 2024-05-15 10:31AM EDT | 45.00 | 41.55 | 37.60 | 41.60 | +32.57 | +362.69% | 2 | 13 | 67.16% |
| NRG240920C00050000 | 2024-05-13 9:47AM EDT | 50.00 | 33.00 | 32.80 | 36.60 | 0.00 | - | 1 | 32 | 59.42% |
| NRG240920C00055000 | 2024-05-14 11:50AM EDT | 55.00 | 28.13 | 28.80 | 30.50 | 0.00 | - | 6 | 135 | 61.65% |
| NRG240920C00060000 | 2024-05-03 9:50AM EDT | 60.00 | 18.10 | 25.00 | 27.00 | 0.00 | - | 1 | 694 | 56.98% |
| NRG240920C00065000 | 2024-05-15 12:38PM EDT | 65.00 | 20.50 | 20.60 | 20.90 | +0.30 | +1.49% | 1 | 3,306 | 46.27% |
| NRG240920C00070000 | 2024-05-15 12:12PM EDT | 70.00 | 16.80 | 16.50 | 16.90 | +1.44 | +9.37% | 39 | 1,794 | 44.31% |
| NRG240920C00075000 | 2024-05-15 10:04AM EDT | 75.00 | 13.60 | 12.90 | 13.50 | +1.90 | +16.24% | 1 | 692 | 43.87% |
| NRG240920C00080000 | 2024-05-15 11:20AM EDT | 80.00 | 10.40 | 9.80 | 10.00 | +1.53 | +17.25% | 4 | 1,938 | 40.45% |
| NRG240920C00085000 | 2024-05-15 1:38PM EDT | 85.00 | 7.30 | 7.30 | 7.50 | +0.80 | +12.31% | 11 | 702 | 40.00% |
| NRG240920C00090000 | 2024-05-15 12:40PM EDT | 90.00 | 5.40 | 5.20 | 5.40 | +0.84 | +18.42% | 24 | 123 | 39.12% |
| NRG240920C00095000 | 2024-05-15 1:59PM EDT | 95.00 | 3.89 | 3.70 | 3.90 | +0.64 | +19.69% | 6 | 550 | 39.08% |
| NRG240920C00100000 | 2024-05-15 1:38PM EDT | 100.00 | 2.70 | 2.65 | 2.80 | +0.35 | +14.89% | 277 | 905 | 39.22% |
| NRG240920C00105000 | 2024-05-15 1:37PM EDT | 105.00 | 1.90 | 1.80 | 1.95 | +0.35 | +22.58% | 26 | 2 | 39.09% |
| NRG240920C00110000 | 2024-05-14 9:45AM EDT | 110.00 | 1.00 | 1.25 | 1.50 | 0.00 | - | 3 | 7 | 40.36% |
| NRG240920C00115000 | 2024-05-10 9:50AM EDT | 115.00 | 0.70 | 0.85 | 1.00 | 0.00 | - | - | 1 | 39.89% |
| NRG240920C00120000 | 2024-05-15 11:53AM EDT | 120.00 | 0.74 | 0.55 | 0.70 | +0.24 | +48.00% | 4 | 4 | 40.06% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240920P00035000 | 2024-05-08 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 73.73% |
| NRG240920P00040000 | 2024-03-25 1:34PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 70.75% |
| NRG240920P00045000 | 2024-03-18 11:46AM EDT | 45.00 | 0.62 | 0.05 | 0.75 | 0.00 | - | 10 | 36 | 61.52% |
| NRG240920P00050000 | 2024-03-25 9:30AM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 25.00% |
| NRG240920P00055000 | 2024-05-10 12:04PM EDT | 55.00 | 0.31 | 0.10 | 0.70 | 0.00 | - | 250 | 773 | 50.05% |
| NRG240920P00060000 | 2024-05-13 12:20PM EDT | 60.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 3 | 659 | 40.04% |
| NRG240920P00065000 | 2024-05-13 3:33PM EDT | 65.00 | 1.12 | 0.95 | 1.10 | 0.00 | - | 41 | 499 | 38.38% |
| NRG240920P00070000 | 2024-05-15 1:33PM EDT | 70.00 | 1.87 | 1.80 | 1.90 | -0.18 | -8.78% | 12 | 1,134 | 36.83% |
| NRG240920P00075000 | 2024-05-15 10:47AM EDT | 75.00 | 2.95 | 3.00 | 3.20 | -0.75 | -20.27% | 6 | 1,756 | 35.99% |
| NRG240920P00080000 | 2024-05-15 10:54AM EDT | 80.00 | 4.95 | 4.80 | 5.10 | -0.66 | -11.76% | 9 | 252 | 35.62% |
| NRG240920P00085000 | 2024-05-15 10:53AM EDT | 85.00 | 7.08 | 7.20 | 7.40 | -1.32 | -15.71% | 8 | 143 | 34.40% |
| NRG240920P00090000 | 2024-05-15 10:24AM EDT | 90.00 | 9.40 | 10.20 | 10.40 | -1.60 | -14.55% | 7 | 97 | 33.94% |
| NRG240920P00105000 | 2024-05-13 1:58PM EDT | 105.00 | 22.60 | 21.70 | 22.40 | 0.00 | - | 1 | 1 | 34.84% |
© 2024 Yahoo. Tutti i diritti riservati.