NRG Energy, Inc. (NRG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240719C00045000 | 2024-04-29 3:44PM EDT | 45.00 | 28.85 | 34.10 | 38.90 | 0.00 | - | 103 | 113 | 88.28% |
| NRG240719C00050000 | 2024-03-05 12:15PM EDT | 50.00 | 11.20 | 20.50 | 23.40 | 0.00 | - | 2 | 4 | 0.00% |
| NRG240719C00055000 | 2024-05-22 1:27PM EDT | 55.00 | 26.76 | 24.20 | 29.00 | 0.00 | - | 1 | 49 | 65.09% |
| NRG240719C00060000 | 2024-05-09 9:36AM EDT | 60.00 | 19.00 | 19.90 | 23.60 | 0.00 | - | 10 | 290 | 56.54% |
| NRG240719C00065000 | 2024-05-22 11:08AM EDT | 65.00 | 16.19 | 15.30 | 18.60 | 0.00 | - | 4 | 399 | 70.68% |
| NRG240719C00070000 | 2024-05-23 3:52PM EDT | 70.00 | 12.50 | 12.10 | 12.80 | -2.71 | -17.82% | 8 | 1,445 | 46.68% |
| NRG240719C00075000 | 2024-05-22 1:27PM EDT | 75.00 | 8.40 | 6.40 | 8.60 | +0.02 | +0.24% | 2 | 991 | 40.13% |
| NRG240719C00080000 | 2024-05-23 2:22PM EDT | 80.00 | 5.40 | 5.00 | 5.30 | -0.30 | -5.26% | 60 | 2,196 | 36.99% |
| NRG240719C00085000 | 2024-05-23 3:23PM EDT | 85.00 | 3.02 | 2.85 | 3.10 | +0.02 | +0.67% | 1,528 | 7,851 | 36.41% |
| NRG240719C00090000 | 2024-05-23 2:38PM EDT | 90.00 | 1.75 | 1.45 | 1.60 | +0.10 | +6.06% | 1,982 | 6,278 | 35.30% |
| NRG240719C00095000 | 2024-05-23 2:25PM EDT | 95.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 192 | 225 | 36.55% |
| NRG240719C00100000 | 2024-05-23 2:17PM EDT | 100.00 | 0.50 | 0.35 | 0.50 | -0.09 | -15.25% | 84 | 196 | 37.70% |
| NRG240719C00105000 | 2024-05-17 3:21PM EDT | 105.00 | 0.44 | 0.10 | 0.35 | 0.00 | - | 16 | 2,002 | 40.63% |
| NRG240719C00110000 | 2024-05-23 1:47PM EDT | 110.00 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 34 | 227 | 41.50% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240719P00045000 | 2024-03-25 1:33PM EDT | 45.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 109.81% |
| NRG240719P00050000 | 2024-05-15 10:36AM EDT | 50.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 10 | 134 | 83.94% |
| NRG240719P00055000 | 2024-05-23 3:13PM EDT | 55.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 140 | 7,101 | 55.08% |
| NRG240719P00060000 | 2024-05-20 12:05PM EDT | 60.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 8 | 93 | 52.78% |
| NRG240719P00065000 | 2024-05-22 12:30PM EDT | 65.00 | 0.38 | 0.35 | 0.65 | 0.00 | - | 6 | 10,369 | 44.43% |
| NRG240719P00070000 | 2024-05-23 3:52PM EDT | 70.00 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 42 | 4,853 | 35.89% |
| NRG240719P00075000 | 2024-05-23 2:13PM EDT | 75.00 | 1.65 | 1.65 | 1.85 | -0.17 | -9.34% | 361 | 901 | 33.99% |
| NRG240719P00080000 | 2024-05-23 1:34PM EDT | 80.00 | 3.30 | 3.40 | 3.70 | -0.50 | -13.16% | 16 | 2,460 | 33.00% |
| NRG240719P00085000 | 2024-05-23 1:52PM EDT | 85.00 | 5.90 | 6.20 | 6.50 | -0.80 | -11.94% | 22 | 217 | 32.31% |
| NRG240719P00090000 | 2024-05-16 3:20PM EDT | 90.00 | 8.20 | 9.60 | 11.10 | 0.00 | - | 2 | 25 | 40.83% |
| NRG240719P00100000 | 2024-05-10 9:57AM EDT | 100.00 | 17.21 | 17.00 | 20.90 | 0.00 | - | - | 1 | 57.30% |
© 2024 Yahoo. Todos los derechos reservados.