Italia markets close in 6 hours 29 minutes
FTSE MIB
34.430,51 -173,10 (-0,50%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
77,73 -0,93 (-1,18%) Bitcoin EUR
64.534,68 -826,91 (-1,27%)
NRG Energy, Inc. (NRG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG250117C00020000 | 2024-02-12 10:43AM EDT | 20.00 | 32.37 | 41.50 | 45.50 | 0.00 | - | 10 | 4 | 0.00% |
| NRG250117C00023000 | 2022-10-28 9:56AM EDT | 23.00 | 21.88 | 18.00 | 22.50 | 0.00 | - | 5 | 0 | 0.00% |
| NRG250117C00025000 | 2024-04-03 9:47AM EDT | 25.00 | 46.05 | 49.80 | 53.70 | 0.00 | - | 2 | 8 | 0.00% |
| NRG250117C00028000 | 2024-03-14 1:08PM EDT | 28.00 | 36.61 | 43.70 | 48.50 | 0.00 | - | 1 | 34 | 0.00% |
| NRG250117C00030000 | 2024-04-30 3:22PM EDT | 30.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NRG250117C00033000 | 2024-03-12 11:02AM EDT | 33.00 | 29.00 | 38.70 | 42.40 | 0.00 | - | 1 | 52 | 0.00% |
| NRG250117C00035000 | 2024-05-07 1:14PM EDT | 35.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NRG250117C00038000 | 2024-05-21 3:01PM EDT | 38.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG250117C00040000 | 2024-05-08 2:31PM EDT | 40.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG250117C00042000 | 2024-05-14 2:48PM EDT | 42.00 | 41.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG250117C00045000 | 2024-05-16 11:27AM EDT | 45.00 | 41.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NRG250117C00047000 | 2024-05-03 3:56PM EDT | 47.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG250117C00050000 | 2024-05-16 11:59AM EDT | 50.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NRG250117C00055000 | 2024-05-14 10:03AM EDT | 55.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NRG250117C00060000 | 2024-05-07 9:32AM EDT | 60.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG250117C00065000 | 2024-05-16 10:57AM EDT | 65.00 | 24.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG250117C00070000 | 2024-05-21 12:48PM EDT | 70.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NRG250117C00075000 | 2024-05-21 3:02PM EDT | 75.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NRG250117C00080000 | 2024-05-15 2:44PM EDT | 80.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NRG250117C00085000 | 2024-05-21 11:33AM EDT | 85.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| NRG250117C00090000 | 2024-05-20 2:14PM EDT | 90.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NRG250117C00095000 | 2024-05-16 9:49AM EDT | 95.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NRG250117C00100000 | 2024-05-21 10:37AM EDT | 100.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NRG250117C00105000 | 2024-05-20 2:47PM EDT | 105.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NRG250117C00110000 | 2024-05-15 2:17PM EDT | 110.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NRG250117C00115000 | 2024-05-09 12:50PM EDT | 115.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NRG250117C00120000 | 2024-05-15 2:44PM EDT | 120.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NRG250117C00125000 | 2024-05-20 11:41AM EDT | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG250117P00020000 | 2024-02-15 11:54AM EDT | 20.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 5,392 | 108.50% |
| NRG250117P00023000 | 2024-02-15 11:54AM EDT | 23.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1,438 | 72.27% |
| NRG250117P00025000 | 2024-03-20 1:52PM EDT | 25.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 44 | 72.56% |
| NRG250117P00028000 | 2024-05-15 3:34PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NRG250117P00030000 | 2024-05-15 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NRG250117P00033000 | 2024-03-12 9:37AM EDT | 33.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 394 | 58.84% |
| NRG250117P00035000 | 2024-05-01 3:29PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NRG250117P00038000 | 2024-03-14 10:41AM EDT | 38.00 | 0.60 | 0.15 | 2.50 | 0.00 | - | 3 | 830 | 71.73% |
| NRG250117P00040000 | 2024-05-01 3:30PM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NRG250117P00042000 | 2024-05-20 10:47AM EDT | 42.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| NRG250117P00045000 | 2024-05-17 3:58PM EDT | 45.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NRG250117P00047000 | 2024-05-01 3:14PM EDT | 47.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NRG250117P00050000 | 2024-05-20 10:49AM EDT | 50.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| NRG250117P00055000 | 2024-05-21 12:17PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NRG250117P00060000 | 2024-05-20 12:55PM EDT | 60.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NRG250117P00065000 | 2024-05-21 11:37AM EDT | 65.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NRG250117P00070000 | 2024-05-20 12:53PM EDT | 70.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NRG250117P00075000 | 2024-05-17 3:59PM EDT | 75.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NRG250117P00080000 | 2024-05-17 3:59PM EDT | 80.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NRG250117P00085000 | 2024-05-21 11:37AM EDT | 85.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NRG250117P00090000 | 2024-05-09 2:42PM EDT | 90.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.