Italia markets closed
Dow Jones
39.828,42 +270,31 (+0,68%) Nasdaq
16.729,55 +218,37 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
59.954,56 +3.517,98 (+6,23%) CMC Crypto 200
1.373,90 +105,95 (+8,35%)
NRG Energy, Inc. (NRG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:17PM EDT. Mercato aperto.
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG251219C00018000 | 2023-12-07 1:54PM EDT | 18.00 | 29.50 | 31.50 | 36.50 | 0.00 | - | 1 | 3 | 0.00% |
| NRG251219C00023000 | 2023-11-17 4:46PM EDT | 23.00 | 25.00 | 23.50 | 28.50 | 0.00 | - | 13 | 21 | 0.00% |
| NRG251219C00025000 | 2023-10-09 11:08AM EDT | 25.00 | 16.00 | 20.10 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG251219C00028000 | 2023-06-23 9:58AM EDT | 28.00 | 10.34 | 12.20 | 13.30 | 0.00 | - | 3 | 5 | 0.00% |
| NRG251219C00030000 | 2024-04-26 10:16AM EDT | 30.00 | 42.37 | 52.00 | 56.50 | 0.00 | - | 1 | 11 | 71.40% |
| NRG251219C00032000 | 2023-06-22 1:34PM EDT | 32.00 | 8.07 | 9.70 | 11.10 | 0.00 | - | 1 | 0 | 0.00% |
| NRG251219C00035000 | 2024-04-18 9:34AM EDT | 35.00 | 38.00 | 48.60 | 52.10 | 0.00 | - | 8 | 21 | 52.66% |
| NRG251219C00037000 | 2024-05-08 3:44PM EDT | 37.00 | 41.64 | 46.00 | 51.00 | 0.00 | - | 1 | 239 | 51.03% |
| NRG251219C00040000 | 2024-05-10 9:30AM EDT | 40.00 | 46.50 | 43.50 | 48.50 | 0.00 | - | 1 | 232 | 50.56% |
| NRG251219C00042000 | 2024-03-26 11:30AM EDT | 42.00 | 28.30 | 31.00 | 35.10 | 0.00 | - | 1 | 68 | 0.00% |
| NRG251219C00045000 | 2024-05-08 3:44PM EDT | 45.00 | 34.67 | 40.40 | 43.00 | 0.00 | - | 25 | 147 | 55.07% |
| NRG251219C00047000 | 2024-04-30 1:55PM EDT | 47.00 | 30.56 | 38.70 | 41.10 | 0.00 | - | 1 | 177 | 52.62% |
| NRG251219C00050000 | 2024-05-10 2:06PM EDT | 50.00 | 36.72 | 37.30 | 38.50 | 0.00 | - | 1 | 80 | 50.24% |
| NRG251219C00055000 | 2024-03-05 2:42PM EDT | 55.00 | 12.48 | 21.80 | 22.50 | 0.00 | - | 1 | 136 | 0.00% |
| NRG251219C00060000 | 2024-05-10 9:54AM EDT | 60.00 | 30.24 | 29.80 | 30.60 | 0.00 | - | 1 | 911 | 44.96% |
| NRG251219C00065000 | 2024-04-17 2:15PM EDT | 65.00 | 17.78 | 25.80 | 27.40 | 0.00 | - | 1 | 6 | 44.21% |
| NRG251219C00070000 | 2024-05-07 11:53AM EDT | 70.00 | 19.60 | 23.40 | 24.30 | 0.00 | - | 7 | 39 | 43.12% |
| NRG251219C00075000 | 2024-05-09 1:02PM EDT | 75.00 | 19.38 | 20.20 | 21.60 | 0.00 | - | 1 | 39 | 42.55% |
| NRG251219C00080000 | 2024-05-07 12:10PM EDT | 80.00 | 14.22 | 18.00 | 18.80 | 0.00 | - | 1 | 4 | 41.18% |
| NRG251219C00085000 | 2024-05-15 10:11AM EDT | 85.00 | 16.90 | 15.90 | 16.80 | +0.61 | +3.74% | 9 | 11 | 41.29% |
| NRG251219C00090000 | 2024-04-18 12:09PM EDT | 90.00 | 7.90 | 13.60 | 14.80 | 0.00 | - | - | 20 | 40.88% |
| NRG251219C00095000 | 2024-04-26 11:17AM EDT | 95.00 | 6.40 | 12.10 | 13.10 | 0.00 | - | 1 | 1 | 40.73% |
| NRG251219C00100000 | 2024-05-13 1:39PM EDT | 100.00 | 10.30 | 9.80 | 10.80 | 0.00 | - | 1 | 6 | 38.72% |
| NRG251219C00110000 | 2024-05-13 1:43PM EDT | 110.00 | 7.60 | 7.60 | 8.30 | 0.00 | - | 1 | 2 | 38.49% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG251219P00018000 | 2023-11-03 3:16PM EDT | 18.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 1 | 86 | 68.46% |
| NRG251219P00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.20 | 0.20 | 0.75 | 0.00 | - | 1,000 | 1,437 | 63.87% |
| NRG251219P00023000 | 2024-02-06 10:44AM EDT | 23.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 150 | 181 | 25.00% |
| NRG251219P00025000 | 2024-04-26 11:20AM EDT | 25.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 499 | 50.73% |
| NRG251219P00028000 | 2024-02-28 11:03AM EDT | 28.00 | 0.90 | 0.20 | 0.95 | 0.00 | - | 20 | 51 | 51.47% |
| NRG251219P00030000 | 2024-02-28 11:02AM EDT | 30.00 | 1.05 | 0.35 | 1.10 | 0.00 | - | 10 | 81 | 50.83% |
| NRG251219P00032000 | 2024-03-04 10:53AM EDT | 32.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 15 | 84 | 65.87% |
| NRG251219P00035000 | 2024-03-04 10:52AM EDT | 35.00 | 1.55 | 0.85 | 1.20 | 0.00 | - | 15 | 133 | 49.34% |
| NRG251219P00037000 | 2024-03-14 3:32PM EDT | 37.00 | 1.29 | 1.20 | 3.50 | 0.00 | - | 1 | 26 | 56.15% |
| NRG251219P00040000 | 2024-03-14 3:32PM EDT | 40.00 | 2.21 | 1.45 | 1.80 | 0.00 | - | 1 | 12 | 47.69% |
| NRG251219P00042000 | 2024-02-22 11:42AM EDT | 42.00 | 3.50 | 0.20 | 3.30 | 0.00 | - | 1 | 47 | 54.69% |
| NRG251219P00045000 | 2024-04-30 10:28AM EDT | 45.00 | 2.28 | 1.50 | 1.85 | 0.00 | - | 1 | 4 | 41.68% |
| NRG251219P00047000 | 2024-03-11 2:13PM EDT | 47.00 | 3.60 | 2.45 | 4.60 | 0.00 | - | 1 | 33 | 54.11% |
| NRG251219P00050000 | 2024-04-15 12:25PM EDT | 50.00 | 3.15 | 2.15 | 2.55 | 0.00 | - | 3 | 41 | 39.91% |
| NRG251219P00055000 | 2024-02-29 10:32AM EDT | 55.00 | 6.80 | 4.30 | 4.90 | 0.00 | - | 1 | 134 | 44.45% |
| NRG251219P00060000 | 2024-05-01 12:39PM EDT | 60.00 | 6.00 | 4.00 | 4.50 | 0.00 | - | 1 | 14 | 36.79% |
| NRG251219P00065000 | 2024-05-03 11:00AM EDT | 65.00 | 6.98 | 5.10 | 6.50 | 0.00 | - | 7 | 10 | 37.66% |
| NRG251219P00070000 | 2024-05-10 12:06PM EDT | 70.00 | 7.00 | 6.60 | 7.30 | 0.00 | - | 30 | 35 | 34.01% |
| NRG251219P00075000 | 2024-05-03 11:00AM EDT | 75.00 | 11.08 | 8.60 | 9.20 | 0.00 | - | 7 | 44 | 33.07% |
| NRG251219P00080000 | 2024-05-02 3:42PM EDT | 80.00 | 13.81 | 10.60 | 11.30 | 0.00 | - | - | 1 | 31.96% |
© 2024 Yahoo. Tutti i diritti riservati.