Deutsche Märkte öffnen in 29 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.052,98 -814,43 (-1,36%) CMC Crypto 200
1.364,75 -0,37 (-0,03%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
NRG Energy, Inc. (NRG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 0.00 | 0.00 | 0.00 | - | 1,284 | 0 | 0.00% |
| NRG240517C00055000 | 2024-05-03 9:57AM EDT | 55.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NRG240517C00060000 | 2024-05-06 11:07AM EDT | 60.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NRG240517C00065000 | 2024-05-06 3:39PM EDT | 65.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG240517C00070000 | 2024-05-06 2:59PM EDT | 70.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NRG240517C00075000 | 2024-05-06 3:57PM EDT | 75.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| NRG240517C00080000 | 2024-05-06 3:58PM EDT | 80.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 3.13% |
| NRG240517C00085000 | 2024-05-06 3:59PM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,458 | 0 | 12.50% |
| NRG240517C00090000 | 2024-05-06 3:59PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NRG240517C00095000 | 2024-05-03 9:33AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NRG240517C00100000 | 2024-05-02 11:16AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
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 | 210.55% |
| NRG240517P00050000 | 2024-04-12 2:56PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NRG240517P00055000 | 2024-05-06 2:50PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NRG240517P00060000 | 2024-05-06 3:59PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| NRG240517P00065000 | 2024-05-06 3:51PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| NRG240517P00070000 | 2024-05-06 3:55PM EDT | 70.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3,443 | 0 | 12.50% |
| NRG240517P00075000 | 2024-05-06 3:58PM EDT | 75.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2,679 | 0 | 6.25% |
| NRG240517P00080000 | 2024-05-06 3:52PM EDT | 80.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
