Deutsche Märkte öffnen in 5 Stunden 53 Minuten
Nikkei 225
38.407,36 -427,74 (-1,10%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.201,16 -973,56 (-1,65%) CMC Crypto 200
1.297,79 -67,33 (-4,93%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
NRG Energy, Inc. (NRG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621C00045000 | 2024-04-29 3:38PM EDT | 2024-06-21 | 29.17 | 26.20 | 31.00 | 0.00 | - | 70 | 163 | 75.98% |
| NRG240719C00045000 | 2024-04-29 3:44PM EDT | 2024-07-19 | 28.85 | 26.50 | 31.20 | 0.00 | - | 103 | 113 | 69.92% |
| NRG240920C00045000 | 2024-02-22 12:58PM EDT | 2024-09-20 | 8.98 | 21.80 | 25.00 | 0.00 | - | 8 | 13 | 0.00% |
| NRG250117C00045000 | 2024-05-07 9:45AM EDT | 2025-01-17 | 39.06 | 27.80 | 30.70 | +3.59 | +10.12% | 1 | 281 | 58.52% |
| NRG251219C00045000 | 2024-04-29 1:21PM EDT | 2025-12-19 | 32.25 | 29.50 | 33.20 | 0.00 | - | 25 | 139 | 51.39% |
| NRG260116C00045000 | 2024-04-30 3:36PM EDT | 2026-01-16 | 31.70 | 29.50 | 34.50 | 0.00 | - | 4 | 49 | 56.15% |
| NRG261218C00045000 | 2024-05-02 12:24PM EDT | 2026-12-18 | 35.25 | 31.10 | 35.00 | 0.00 | - | 3 | 20 | 46.99% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00045000 | 2024-03-04 4:29PM EDT | 2024-05-17 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 180 | 203.52% |
| NRG240621P00045000 | 2024-03-20 11:51AM EDT | 2024-06-21 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 160 | 85.74% |
| NRG240719P00045000 | 2024-03-25 1:33PM EDT | 2024-07-19 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 86.47% |
| NRG240920P00045000 | 2024-03-18 11:46AM EDT | 2024-09-20 | 0.62 | 0.05 | 0.75 | 0.00 | - | 10 | 36 | 57.67% |
| NRG250117P00045000 | 2024-04-30 9:43AM EDT | 2025-01-17 | 0.70 | 0.35 | 0.70 | 0.00 | - | 28 | 328 | 41.41% |
| NRG251219P00045000 | 2024-04-30 10:28AM EDT | 2025-12-19 | 2.28 | 1.85 | 2.40 | 0.00 | - | 1 | 4 | 39.05% |
| NRG260116P00045000 | 2024-03-28 2:03PM EDT | 2026-01-16 | 2.50 | 2.35 | 2.65 | 0.00 | - | 1 | 21 | 39.53% |
