Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.996,95 -389,14 (-1,01%) Gold
2.307,00 -50,70 (-2,15%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
NRG Energy, Inc. (NRG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:19PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 22.00 | 24.60 | 0.00 | - | 1,284 | 0 | 107.03% |
| NRG240517C00055000 | 2024-04-30 9:40AM EDT | 55.00 | 18.76 | 17.80 | 18.80 | +0.36 | +1.96% | 1 | 14 | 84.38% |
| NRG240517C00060000 | 2024-04-30 12:12PM EDT | 60.00 | 13.30 | 13.10 | 13.50 | -0.10 | -0.75% | 292 | 2,635 | 62.99% |
| NRG240517C00065000 | 2024-04-30 10:25AM EDT | 65.00 | 9.20 | 8.40 | 8.80 | +0.40 | +4.55% | 5 | 1,135 | 51.42% |
| NRG240517C00070000 | 2024-04-30 10:08AM EDT | 70.00 | 5.30 | 4.50 | 4.80 | +0.30 | +6.00% | 5 | 1,478 | 48.93% |
| NRG240517C00075000 | 2024-04-30 12:36PM EDT | 75.00 | 2.00 | 2.00 | 2.05 | -0.36 | -15.25% | 42 | 4,111 | 45.17% |
| NRG240517C00080000 | 2024-04-30 12:50PM EDT | 80.00 | 0.75 | 0.70 | 0.75 | -0.10 | -11.76% | 82 | 1,300 | 45.31% |
| NRG240517C00085000 | 2024-04-30 12:16PM EDT | 85.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 202 | 292 | 48.54% |
| NRG240517C00090000 | 2024-04-17 3:17PM EDT | 90.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 91 | 486 | 58.01% |
| NRG240517C00095000 | 2024-04-15 9:43AM EDT | 95.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 67.77% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00045000 | 2024-03-04 4:29PM EDT | 45.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 180 | 150.39% |
| NRG240517P00050000 | 2024-04-12 2:56PM EDT | 50.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 662 | 91.41% |
| NRG240517P00055000 | 2024-04-22 3:13PM EDT | 55.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 464 | 69.14% |
| NRG240517P00060000 | 2024-04-30 11:22AM EDT | 60.00 | 0.18 | 0.10 | 0.25 | +0.05 | +38.46% | 305 | 2,539 | 54.30% |
| NRG240517P00065000 | 2024-04-30 11:20AM EDT | 65.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 3 | 2,742 | 47.41% |
| NRG240517P00070000 | 2024-04-30 12:49PM EDT | 70.00 | 1.40 | 1.45 | 1.50 | 0.00 | - | 18 | 2,562 | 43.12% |
| NRG240517P00075000 | 2024-04-30 12:46PM EDT | 75.00 | 3.78 | 3.70 | 3.90 | -0.02 | -0.53% | 46 | 669 | 42.14% |
| NRG240517P00080000 | 2024-04-19 9:44AM EDT | 80.00 | 10.10 | 7.30 | 7.90 | 0.00 | - | 8 | 26 | 47.75% |
