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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240920C00040000 | 2024-05-08 1:22PM EDT | 40.00 | 36.06 | 35.90 | 40.50 | 0.00 | - | 1 | 3 | 69.43% |
| NRG240920C00045000 | 2024-05-15 10:31AM EDT | 45.00 | 41.55 | 31.20 | 36.00 | 0.00 | - | 2 | 13 | 69.82% |
| NRG240920C00050000 | 2024-05-20 2:40PM EDT | 50.00 | 31.97 | 26.90 | 30.80 | 0.00 | - | 2 | 32 | 63.28% |
| NRG240920C00055000 | 2024-05-31 11:25AM EDT | 55.00 | 24.80 | 23.50 | 25.10 | 0.00 | - | 1 | 135 | 58.69% |
| NRG240920C00060000 | 2024-05-28 2:42PM EDT | 60.00 | 24.80 | 18.80 | 20.70 | 0.00 | - | 2 | 694 | 52.56% |
| NRG240920C00065000 | 2024-06-06 2:08PM EDT | 65.00 | 15.00 | 15.40 | 16.80 | 0.00 | - | 1 | 3,306 | 52.86% |
| NRG240920C00070000 | 2024-06-06 2:32PM EDT | 70.00 | 11.60 | 11.90 | 12.20 | -0.20 | -1.69% | 1 | 1,823 | 48.06% |
| NRG240920C00075000 | 2024-06-07 3:58PM EDT | 75.00 | 9.00 | 9.00 | 10.20 | -1.04 | -10.36% | 26 | 678 | 52.98% |
| NRG240920C00080000 | 2024-06-07 3:39PM EDT | 80.00 | 6.80 | 6.50 | 6.70 | +0.20 | +3.03% | 44 | 1,993 | 45.53% |
| NRG240920C00085000 | 2024-06-07 3:49PM EDT | 85.00 | 4.80 | 4.60 | 4.90 | +0.20 | +4.35% | 18 | 820 | 45.57% |
| NRG240920C00090000 | 2024-06-07 3:49PM EDT | 90.00 | 3.40 | 3.30 | 3.40 | +0.10 | +3.03% | 8 | 1,541 | 44.76% |
| NRG240920C00095000 | 2024-06-07 11:01AM EDT | 95.00 | 2.45 | 2.30 | 2.45 | +0.20 | +8.89% | 1 | 614 | 45.26% |
| NRG240920C00100000 | 2024-06-07 2:15PM EDT | 100.00 | 1.75 | 1.55 | 1.80 | +0.30 | +20.69% | 20 | 5,179 | 46.12% |
| NRG240920C00105000 | 2024-06-07 11:33AM EDT | 105.00 | 1.30 | 0.65 | 1.30 | 0.00 | - | 1 | 284 | 46.64% |
| NRG240920C00110000 | 2024-06-04 11:15AM EDT | 110.00 | 0.45 | 0.75 | 0.90 | 0.00 | - | 1 | 35 | 46.66% |
| NRG240920C00115000 | 2024-05-10 9:50AM EDT | 115.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | - | 1 | 47.17% |
| NRG240920C00120000 | 2024-06-05 1:38PM EDT | 120.00 | 0.55 | 0.15 | 0.50 | 0.00 | - | 10 | 15 | 48.24% |
| NRG240920C00125000 | 2024-05-31 10:39AM EDT | 125.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 235 | 56.15% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240920P00035000 | 2024-05-08 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NRG240920P00040000 | 2024-03-25 1:34PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 72.07% |
| NRG240920P00045000 | 2024-03-18 11:46AM EDT | 45.00 | 0.62 | 0.05 | 0.75 | 0.00 | - | 10 | 36 | 61.62% |
| NRG240920P00050000 | 2024-06-07 1:01PM EDT | 50.00 | 0.45 | 0.30 | 0.45 | +0.05 | +12.50% | 1 | 208 | 50.73% |
| NRG240920P00055000 | 2024-06-07 3:40PM EDT | 55.00 | 0.67 | 0.65 | 0.75 | +0.36 | +116.13% | 7 | 773 | 48.95% |
| NRG240920P00060000 | 2024-06-07 3:40PM EDT | 60.00 | 1.20 | 1.15 | 1.30 | +0.09 | +8.11% | 8 | 731 | 46.36% |
| NRG240920P00065000 | 2024-06-07 3:17PM EDT | 65.00 | 2.10 | 2.05 | 2.15 | +0.18 | +9.37% | 121 | 860 | 43.96% |
| NRG240920P00070000 | 2024-06-07 3:44PM EDT | 70.00 | 3.50 | 3.40 | 3.60 | +1.15 | +48.94% | 8,420 | 1,187 | 43.12% |
| NRG240920P00075000 | 2024-06-07 2:18PM EDT | 75.00 | 5.50 | 5.20 | 5.50 | +0.20 | +3.77% | 16 | 2,116 | 41.77% |
| NRG240920P00080000 | 2024-06-07 3:33PM EDT | 80.00 | 7.90 | 7.90 | 8.10 | -0.08 | -1.00% | 18 | 367 | 41.31% |
| NRG240920P00085000 | 2024-06-07 2:16PM EDT | 85.00 | 11.20 | 11.00 | 11.20 | +0.40 | +3.70% | 1 | 1,800 | 40.58% |
| NRG240920P00090000 | 2024-06-06 1:22PM EDT | 90.00 | 14.70 | 13.60 | 15.30 | 0.00 | - | 2 | 191 | 43.37% |
| NRG240920P00105000 | 2024-05-13 1:58PM EDT | 105.00 | 22.60 | 26.50 | 27.90 | 0.00 | - | 1 | 1 | 40.77% |
© 2024 Yahoo. Todos los derechos reservados.