Italia markets closed
Dow Jones
39.834,59 +276,48 (+0,70%) Nasdaq
16.726,89 +215,71 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.117,35 +3.807,22 (+6,76%) CMC Crypto 200
1.376,02 +108,07 (+8,53%)
NRG Energy, Inc. (NRG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:30PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241220C00055000 | 2024-05-03 1:33PM EDT | 55.00 | 25.15 | 30.10 | 31.10 | 0.00 | - | 2 | 2 | 51.84% |
| NRG241220C00060000 | 2024-04-29 10:05AM EDT | 60.00 | 17.20 | 26.20 | 26.80 | 0.00 | - | - | 1 | 48.84% |
| NRG241220C00065000 | 2024-05-09 2:47PM EDT | 65.00 | 20.40 | 22.30 | 22.70 | 0.00 | - | 1 | 3 | 46.09% |
| NRG241220C00070000 | 2024-04-23 11:45AM EDT | 70.00 | 9.50 | 18.60 | 19.00 | 0.00 | - | 1 | 2 | 44.34% |
| NRG241220C00075000 | 2024-05-10 1:05PM EDT | 75.00 | 15.45 | 15.20 | 15.50 | 0.00 | - | 2 | 9 | 42.19% |
| NRG241220C00080000 | 2024-05-10 10:09AM EDT | 80.00 | 13.10 | 12.30 | 12.60 | +0.90 | +7.38% | 5 | 12 | 41.26% |
| NRG241220C00085000 | 2024-05-15 11:09AM EDT | 85.00 | 10.42 | 9.80 | 10.10 | +1.02 | +10.85% | 1 | 25 | 40.49% |
| NRG241220C00090000 | 2024-05-15 11:09AM EDT | 90.00 | 8.32 | 7.80 | 8.00 | +1.32 | +18.86% | 2 | 214 | 39.87% |
| NRG241220C00095000 | 2024-05-10 3:07PM EDT | 95.00 | 6.18 | 6.10 | 6.30 | 0.00 | - | 5 | 55 | 39.52% |
| NRG241220C00100000 | 2024-05-15 12:45PM EDT | 100.00 | 4.60 | 4.80 | 5.00 | +0.24 | +5.50% | 905 | 945 | 39.58% |
| NRG241220C00105000 | 2024-05-13 9:53AM EDT | 105.00 | 3.30 | 3.50 | 3.90 | 0.00 | - | 1 | 13 | 39.40% |
| NRG241220C00110000 | 2024-05-14 2:27PM EDT | 110.00 | 2.52 | 2.80 | 3.10 | 0.00 | - | 2 | 84 | 39.65% |
| NRG241220C00115000 | 2024-05-15 11:03AM EDT | 115.00 | 2.65 | 1.80 | 2.45 | +1.30 | +96.30% | 2 | 1 | 39.82% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241220P00050000 | 2024-05-08 3:44PM EDT | 50.00 | 0.75 | 0.15 | 0.80 | 0.00 | - | - | 1 | 46.83% |
| NRG241220P00055000 | 2024-05-09 9:50AM EDT | 55.00 | 1.15 | 0.70 | 0.85 | 0.00 | - | 147 | 170 | 40.28% |
| NRG241220P00060000 | 2024-05-14 9:45AM EDT | 60.00 | 1.55 | 1.30 | 1.40 | 0.00 | - | 216 | 364 | 38.79% |
| NRG241220P00065000 | 2024-05-07 10:01AM EDT | 65.00 | 2.45 | 2.10 | 2.25 | 0.00 | - | 1 | 23 | 37.74% |
| NRG241220P00075000 | 2024-05-15 1:49PM EDT | 75.00 | 4.91 | 4.70 | 5.10 | -0.15 | -2.96% | 10 | 83 | 36.34% |
| NRG241220P00080000 | 2024-05-15 10:28AM EDT | 80.00 | 6.40 | 6.70 | 6.90 | -3.00 | -31.91% | 25 | 45 | 34.70% |
| NRG241220P00085000 | 2024-05-09 11:16AM EDT | 85.00 | 10.50 | 9.10 | 9.40 | 0.00 | - | 51 | 51 | 34.20% |
| NRG241220P00090000 | 2024-05-15 10:17AM EDT | 90.00 | 11.30 | 11.90 | 12.30 | -2.10 | -15.67% | 1 | 44 | 33.61% |
© 2024 Yahoo. Tutti i diritti riservati.