Deutsche Märkte öffnen in 5 Stunden 39 Minuten
Nikkei 225
38.460,16 -374,94 (-0,97%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.222,27 -1.050,44 (-1,77%) CMC Crypto 200
1.296,53 -68,59 (-5,03%) 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:50.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00050000 | 2024-04-29 3:37PM EDT | 2024-05-17 | 23.40 | 22.60 | 25.20 | 0.00 | - | 1,284 | 0 | 158.20% |
| NRG240621C00050000 | 2024-05-01 12:09PM EDT | 2024-06-21 | 23.21 | 21.70 | 26.00 | 0.00 | - | 1 | 849 | 72.80% |
| NRG240719C00050000 | 2024-03-05 12:15PM EDT | 2024-07-19 | 11.20 | 20.50 | 23.40 | 0.00 | - | 2 | 4 | 0.00% |
| NRG240920C00050000 | 2024-04-09 11:40AM EDT | 2024-09-20 | 23.23 | 22.00 | 26.50 | 0.00 | - | 2 | 31 | 75.34% |
| NRG250117C00050000 | 2024-05-07 1:14PM EDT | 2025-01-17 | 26.80 | 25.10 | 26.10 | +0.86 | +3.32% | 1 | 460 | 52.08% |
| NRG251219C00050000 | 2024-04-30 1:55PM EDT | 2025-12-19 | 28.04 | 25.80 | 28.50 | 0.00 | - | 1 | 80 | 45.01% |
| NRG260116C00050000 | 2024-04-17 1:37PM EDT | 2026-01-16 | 26.85 | 27.10 | 29.10 | 0.00 | - | 5 | 68 | 46.45% |
| NRG261218C00050000 | 2024-04-04 9:52AM EDT | 2026-12-18 | 28.31 | 31.00 | 35.50 | 0.00 | - | 1 | 5 | 50.52% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00050000 | 2024-04-12 2:56PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 662 | 124.22% |
| NRG240621P00050000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 479 | 64.36% |
| NRG240719P00050000 | 2024-05-03 3:18PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.65 | 0.00 | - | 1 | 134 | 54.93% |
| NRG240920P00050000 | 2024-03-25 9:30AM EDT | 2024-09-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 12.50% |
| NRG250117P00050000 | 2024-05-02 3:42PM EDT | 2025-01-17 | 1.05 | 0.95 | 1.10 | 0.00 | - | 2 | 829 | 38.50% |
| NRG251219P00050000 | 2024-04-15 12:25PM EDT | 2025-12-19 | 3.15 | 2.70 | 3.20 | 0.00 | - | 3 | 41 | 36.63% |
| NRG260116P00050000 | 2024-04-09 1:53PM EDT | 2026-01-16 | 3.40 | 2.85 | 3.30 | 0.00 | - | 8 | 32 | 36.24% |
