U.S. markets open in 9 hours 14 minutes
F S&P 500
5,241.50 -4.00 (-0.08%) F Dow Jones
39,547.00 -12.00 (-0.03%) F Nasdaq
18,266.00 -29.50 (-0.16%) E-mini Russell 2000 Index Futur
2,069.80 -2.70 (-0.13%) Petróleo
79.23 +0.11 (+0.14%) Oro
2,349.70 +6.70 (+0.29%)
NRG Energy, Inc. (NRG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 30.50 | 34.40 | 0.00 | - | 1,284 | 0 | 432.32% |
| NRG240517C00055000 | 2024-05-03 9:57AM EDT | 55.00 | 19.70 | 25.30 | 29.30 | 0.00 | - | 10 | 12 | 361.91% |
| NRG240517C00060000 | 2024-05-13 9:35AM EDT | 60.00 | 23.27 | 22.30 | 23.00 | +1.97 | +9.25% | 5 | 2,630 | 171.09% |
| NRG240517C00065000 | 2024-05-09 3:50PM EDT | 65.00 | 16.50 | 17.10 | 18.60 | 0.00 | - | 2 | 1,119 | 156.45% |
| NRG240517C00070000 | 2024-05-13 2:18PM EDT | 70.00 | 12.72 | 11.60 | 13.10 | -1.40 | -9.92% | 3 | 1,381 | 134.18% |
| NRG240517C00075000 | 2024-05-13 2:18PM EDT | 75.00 | 7.83 | 7.30 | 8.30 | -1.27 | -13.96% | 146 | 3,062 | 75.00% |
| NRG240517C00080000 | 2024-05-13 3:48PM EDT | 80.00 | 3.15 | 2.80 | 3.20 | -1.05 | -25.00% | 424 | 1,335 | 49.90% |
| NRG240517C00085000 | 2024-05-13 3:44PM EDT | 85.00 | 0.65 | 0.50 | 0.60 | -0.40 | -38.10% | 223 | 1,735 | 44.34% |
| NRG240517C00090000 | 2024-05-13 10:10AM EDT | 90.00 | 0.12 | 0.10 | 0.20 | -0.21 | -63.64% | 7 | 623 | 55.96% |
| NRG240517C00095000 | 2024-05-13 1:05PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 12 | 10 | 71.48% |
| NRG240517C00100000 | 2024-05-10 2:47PM EDT | 100.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 10 | 10 | 141.02% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00045000 | 2024-03-04 4:29PM EDT | 45.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 180 | 374.80% |
| NRG240517P00050000 | 2024-04-12 2:56PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 662 | 190.63% |
| NRG240517P00055000 | 2024-05-07 9:59AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 109 | 467 | 157.81% |
| NRG240517P00060000 | 2024-05-10 1:21PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 2,834 | 126.56% |
| NRG240517P00065000 | 2024-05-10 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 23 | 3,510 | 155.08% |
| NRG240517P00070000 | 2024-05-13 1:38PM EDT | 70.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 3 | 4,943 | 82.81% |
| NRG240517P00075000 | 2024-05-13 9:54AM EDT | 75.00 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 2 | 3,218 | 58.40% |
| NRG240517P00080000 | 2024-05-13 12:16PM EDT | 80.00 | 0.45 | 0.45 | 0.55 | +0.05 | +12.50% | 65 | 656 | 43.12% |
| NRG240517P00085000 | 2024-05-13 1:50PM EDT | 85.00 | 2.70 | 2.80 | 3.20 | +0.05 | +1.89% | 11 | 156 | 46.44% |
| NRG240517P00090000 | 2024-05-10 11:26AM EDT | 90.00 | 6.70 | 5.70 | 8.10 | 0.00 | - | 2 | 5 | 80.47% |
© 2024 Yahoo. Todos los derechos reservados.