Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.301,56 +215,76 (+0,57%) Gold
2.347,70 +5,20 (+0,22%) EUR/USD
1,0697 -0,0036 (-0,33%) Bitcoin EUR
59.658,39 -689,50 (-1,14%)
NRG Energy, Inc. (NRG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:28PM 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 | 2024-04-19 3:58PM EDT | 50.00 | 20.01 | 22.60 | 23.20 | 0.00 | - | 1 | 151 | 90.82% |
| NRG240517C00055000 | 2024-04-22 12:34PM EDT | 55.00 | 15.53 | 16.30 | 17.80 | 0.00 | - | 2 | 1,837 | 64.55% |
| NRG240517C00060000 | 2024-04-25 3:40PM EDT | 60.00 | 12.80 | 12.50 | 12.80 | 0.00 | - | 9 | 3,605 | 47.27% |
| NRG240517C00065000 | 2024-04-25 1:04PM EDT | 65.00 | 8.12 | 7.80 | 8.20 | 0.00 | - | 1 | 1,193 | 43.36% |
| NRG240517C00070000 | 2024-04-26 1:06PM EDT | 70.00 | 4.30 | 4.10 | 4.30 | -0.20 | -4.44% | 25 | 1,492 | 39.84% |
| NRG240517C00075000 | 2024-04-26 12:48PM EDT | 75.00 | 1.81 | 1.75 | 1.85 | -0.15 | -7.65% | 40 | 4,084 | 39.82% |
| NRG240517C00080000 | 2024-04-26 12:06PM EDT | 80.00 | 0.60 | 0.65 | 0.70 | -0.18 | -23.08% | 6 | 1,220 | 41.21% |
| NRG240517C00085000 | 2024-04-26 12:58PM EDT | 85.00 | 0.25 | 0.15 | 0.30 | -0.09 | -26.47% | 10 | 265 | 44.92% |
| NRG240517C00090000 | 2024-04-17 3:17PM EDT | 90.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 91 | 486 | 49.32% |
| NRG240517C00095000 | 2024-04-15 9:43AM EDT | 95.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 62.11% |
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 | 135.16% |
| NRG240517P00050000 | 2024-04-12 2:56PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 662 | 25.00% |
| NRG240517P00055000 | 2024-04-22 3:13PM EDT | 55.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 2 | 464 | 67.38% |
| NRG240517P00060000 | 2024-04-25 12:39PM EDT | 60.00 | 0.24 | 0.10 | 0.35 | 0.00 | - | 2 | 2,539 | 50.88% |
| NRG240517P00065000 | 2024-04-26 1:03PM EDT | 65.00 | 0.50 | 0.50 | 0.65 | -0.12 | -19.35% | 24 | 2,723 | 45.61% |
| NRG240517P00070000 | 2024-04-26 12:48PM EDT | 70.00 | 1.89 | 1.75 | 1.90 | +0.04 | +2.16% | 4 | 2,567 | 43.53% |
| NRG240517P00075000 | 2024-04-26 11:15AM EDT | 75.00 | 4.60 | 4.30 | 4.50 | +0.20 | +4.55% | 11 | 656 | 44.04% |
| NRG240517P00080000 | 2024-04-19 9:44AM EDT | 80.00 | 10.10 | 8.10 | 8.50 | 0.00 | - | 8 | 26 | 49.81% |
