Italia markets closed
Dow Jones
39.835,56 +277,45 (+0,70%) Nasdaq
16.727,67 +216,49 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
60.152,98 +3.727,59 (+6,61%) CMC Crypto 200
1.380,70 +112,75 (+8,89%)
NRG Energy, Inc. (NRG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:52PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00040000 | 2024-02-14 12:00PM EDT | 40.00 | 12.50 | 22.00 | 26.80 | 0.00 | - | 28 | 28 | 0.00% |
| NRG240517C00050000 | 2024-04-29 3:37PM EDT | 50.00 | 23.40 | 32.00 | 36.00 | 0.00 | - | 1,284 | 0 | 275.78% |
| NRG240517C00055000 | 2024-05-03 9:57AM EDT | 55.00 | 19.70 | 27.00 | 31.00 | 0.00 | - | 10 | 12 | 230.47% |
| NRG240517C00060000 | 2024-05-15 12:40PM EDT | 60.00 | 23.79 | 23.10 | 24.30 | +1.57 | +7.07% | 1 | 2,629 | 240.23% |
| NRG240517C00065000 | 2024-05-15 12:43PM EDT | 65.00 | 18.70 | 19.00 | 19.50 | +1.25 | +7.16% | 3 | 1,119 | 187.11% |
| NRG240517C00070000 | 2024-05-15 2:32PM EDT | 70.00 | 14.20 | 12.30 | 14.20 | +2.31 | +19.43% | 2 | 1,381 | 137.70% |
| NRG240517C00075000 | 2024-05-15 10:18AM EDT | 75.00 | 8.97 | 8.90 | 9.50 | +1.89 | +26.69% | 7 | 3,055 | 95.12% |
| NRG240517C00080000 | 2024-05-15 2:15PM EDT | 80.00 | 4.10 | 4.00 | 4.30 | +1.45 | +54.72% | 50 | 1,341 | 57.13% |
| NRG240517C00085000 | 2024-05-15 2:36PM EDT | 85.00 | 0.55 | 0.55 | 0.65 | +0.20 | +50.00% | 1,079 | 2,061 | 36.67% |
| NRG240517C00090000 | 2024-05-15 2:33PM EDT | 90.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 189 | 612 | 49.81% |
| NRG240517C00095000 | 2024-05-13 1:05PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 20 | 74.22% |
| NRG240517C00100000 | 2024-05-10 2:47PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 84.38% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00045000 | 2024-03-04 4:29PM EDT | 45.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 180 | 441.60% |
| NRG240517P00050000 | 2024-04-12 2:56PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 662 | 226.56% |
| NRG240517P00055000 | 2024-05-07 9:59AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 109 | 467 | 187.50% |
| NRG240517P00060000 | 2024-05-10 1:21PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 2,834 | 153.13% |
| NRG240517P00065000 | 2024-05-10 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 23 | 3,510 | 131.25% |
| NRG240517P00070000 | 2024-05-15 10:30AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 6 | 4,940 | 88.28% |
| NRG240517P00075000 | 2024-05-13 9:54AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,216 | 64.84% |
| NRG240517P00080000 | 2024-05-15 12:01PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 25 | 757 | 41.31% |
| NRG240517P00085000 | 2024-05-15 2:11PM EDT | 85.00 | 1.50 | 1.40 | 1.45 | -1.20 | -44.44% | 114 | 156 | 25.20% |
| NRG240517P00090000 | 2024-05-15 10:06AM EDT | 90.00 | 5.30 | 5.60 | 7.00 | -2.40 | -31.17% | 4 | 4 | 57.62% |
© 2024 Yahoo. Tutti i diritti riservati.