Italia markets closed
Dow Jones
39.828,32 +270,21 (+0,68%) Nasdaq
16.727,48 +216,30 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.065,80 +3.602,90 (+6,38%) CMC Crypto 200
1.373,29 +105,35 (+8,31%)
NRG Energy, Inc. (NRG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:24PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG260116C00020000 | 2024-02-14 10:46AM EDT | 20.00 | 30.60 | 41.50 | 46.50 | 0.00 | - | 2 | 12 | 0.00% |
| NRG260116C00023000 | 2024-02-27 11:50AM EDT | 23.00 | 30.35 | 42.50 | 47.50 | 0.00 | - | 20 | 0 | 0.00% |
| NRG260116C00028000 | 2024-03-12 12:58PM EDT | 28.00 | 34.20 | 44.50 | 49.50 | 0.00 | - | 1 | 0 | 0.00% |
| NRG260116C00030000 | 2024-04-29 2:32PM EDT | 30.00 | 44.00 | 52.10 | 56.60 | 0.00 | - | - | 2 | 69.71% |
| NRG260116C00033000 | 2024-01-31 11:13AM EDT | 33.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG260116C00035000 | 2023-09-25 2:16PM EDT | 35.00 | 9.35 | 11.10 | 12.60 | 0.00 | - | 1 | 3 | 0.00% |
| NRG260116C00037000 | 2024-01-09 4:28PM EDT | 37.00 | 17.60 | 16.00 | 20.60 | 0.00 | - | 10 | 39 | 0.00% |
| NRG260116C00040000 | 2024-04-30 3:36PM EDT | 40.00 | 35.70 | 44.10 | 48.50 | 0.00 | - | 4 | 40 | 50.73% |
| NRG260116C00042000 | 2024-05-15 9:30AM EDT | 42.00 | 44.10 | 42.40 | 45.70 | +13.13 | +42.40% | 1 | 40 | 56.18% |
| NRG260116C00045000 | 2024-05-15 10:31AM EDT | 45.00 | 44.42 | 41.30 | 42.90 | +10.42 | +30.65% | 2 | 48 | 52.79% |
| NRG260116C00047000 | 2023-10-25 2:08PM EDT | 47.00 | 6.00 | 5.80 | 8.50 | 0.00 | - | 1 | 0 | 0.00% |
| NRG260116C00050000 | 2024-04-17 1:37PM EDT | 50.00 | 26.85 | 37.30 | 39.50 | 0.00 | - | 5 | 68 | 52.96% |
| NRG260116C00055000 | 2024-05-10 3:41PM EDT | 55.00 | 34.20 | 33.70 | 34.70 | 0.00 | - | 1 | 27 | 46.89% |
| NRG260116C00060000 | 2024-04-18 11:10AM EDT | 60.00 | 21.10 | 30.20 | 31.10 | 0.00 | - | 3 | 48 | 45.31% |
| NRG260116C00065000 | 2024-04-18 1:40PM EDT | 65.00 | 17.10 | 26.80 | 27.90 | 0.00 | - | 5 | 20 | 44.45% |
| NRG260116C00070000 | 2024-05-03 1:43PM EDT | 70.00 | 19.19 | 23.90 | 24.70 | 0.00 | - | 1 | 22 | 43.01% |
| NRG260116C00075000 | 2024-05-10 9:34AM EDT | 75.00 | 21.00 | 21.20 | 21.90 | 0.00 | - | 5 | 4 | 42.15% |
| NRG260116C00080000 | 2024-04-23 9:30AM EDT | 80.00 | 10.60 | 18.60 | 19.30 | 0.00 | - | 10 | 14 | 41.28% |
| NRG260116C00085000 | 2024-05-15 1:47PM EDT | 85.00 | 16.80 | 16.40 | 16.80 | +1.50 | +9.80% | 64 | 294 | 40.18% |
| NRG260116C00095000 | 2024-05-09 11:51AM EDT | 95.00 | 11.00 | 12.20 | 12.90 | 0.00 | - | 1 | 1 | 39.19% |
| NRG260116C00100000 | 2024-05-09 11:34AM EDT | 100.00 | 9.30 | 10.60 | 11.20 | 0.00 | - | 119 | 166 | 38.63% |
| NRG260116C00105000 | 2024-05-14 2:46PM EDT | 105.00 | 8.80 | 9.10 | 10.70 | 0.00 | - | 1 | 111 | 40.49% |
| NRG260116C00110000 | 2024-05-02 10:16AM EDT | 110.00 | 4.60 | 7.80 | 8.40 | 0.00 | - | - | 1 | 37.74% |
| NRG260116C00120000 | 2024-05-13 10:55AM EDT | 120.00 | 5.60 | 5.60 | 6.40 | 0.00 | - | 1 | 1 | 37.42% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG260116P00020000 | 2023-11-30 4:24PM EDT | 20.00 | 0.70 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 93.60% |
| NRG260116P00023000 | 2024-02-23 12:10PM EDT | 23.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 10 | 163 | 56.01% |
| NRG260116P00025000 | 2024-02-13 3:27PM EDT | 25.00 | 0.85 | 0.30 | 1.95 | 0.00 | - | 1 | 13 | 63.77% |
| NRG260116P00028000 | 2024-05-09 2:34PM EDT | 28.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | 11 | 152 | 63.62% |
| NRG260116P00030000 | 2024-03-20 1:56PM EDT | 30.00 | 0.75 | 0.45 | 1.20 | 0.00 | - | 1 | 14 | 51.12% |
| NRG260116P00033000 | 2024-03-04 3:23PM EDT | 33.00 | 1.35 | 0.85 | 1.95 | 0.00 | - | 9 | 61 | 53.13% |
| NRG260116P00035000 | 2024-04-25 1:30PM EDT | 35.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 14 | 59.18% |
| NRG260116P00037000 | 2024-04-11 10:42AM EDT | 37.00 | 1.35 | 0.40 | 2.35 | 0.00 | - | 9 | 28 | 54.91% |
| NRG260116P00040000 | 2024-05-08 12:13PM EDT | 40.00 | 1.50 | 0.00 | 1.65 | 0.00 | - | 3 | 81 | 45.51% |
| NRG260116P00042000 | 2024-05-10 3:43PM EDT | 42.00 | 1.55 | 1.25 | 1.70 | 0.00 | - | 8 | 183 | 43.36% |
| NRG260116P00045000 | 2024-03-28 2:03PM EDT | 45.00 | 2.50 | 2.35 | 2.65 | 0.00 | - | 1 | 21 | 45.65% |
| NRG260116P00047000 | 2024-02-07 11:47AM EDT | 47.00 | 5.10 | 3.60 | 4.20 | 0.00 | - | 2 | 12 | 51.03% |
| NRG260116P00050000 | 2024-05-09 10:33AM EDT | 50.00 | 2.60 | 2.25 | 2.50 | 0.00 | - | 8 | 33 | 38.78% |
| NRG260116P00055000 | 2024-04-03 11:43AM EDT | 55.00 | 4.25 | 3.80 | 4.30 | 0.00 | - | 2 | 5 | 41.10% |
| NRG260116P00060000 | 2024-04-25 1:31PM EDT | 60.00 | 6.30 | 4.20 | 4.60 | 0.00 | - | 2 | 10 | 36.37% |
| NRG260116P00065000 | 2024-05-15 12:22PM EDT | 65.00 | 5.80 | 5.50 | 6.10 | -0.10 | -1.69% | 2 | 9 | 35.61% |
| NRG260116P00070000 | 2024-05-15 12:09PM EDT | 70.00 | 7.40 | 6.20 | 7.50 | 0.00 | - | 2 | 16 | 33.87% |
| NRG260116P00075000 | 2024-05-15 12:23PM EDT | 75.00 | 9.30 | 7.60 | 9.40 | -1.06 | -10.23% | 2 | 16 | 32.91% |
| NRG260116P00080000 | 2024-05-15 12:25PM EDT | 80.00 | 11.50 | 10.00 | 11.70 | 0.00 | - | 1 | 6 | 32.30% |
© 2024 Yahoo. Tutti i diritti riservati.