Deutsche Märkte öffnen in 8 Stunden 57 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.633,58 -458,13 (-0,78%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) 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:55.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00055000 | 2024-05-03 9:57AM EDT | 2024-05-17 | 19.70 | 17.10 | 20.30 | 0.00 | - | 10 | 12 | 106.64% |
| NRG240621C00055000 | 2024-04-30 9:59AM EDT | 2024-06-21 | 16.85 | 17.10 | 21.20 | 0.00 | - | 2 | 2,314 | 65.28% |
| NRG240719C00055000 | 2024-05-06 1:24PM EDT | 2024-07-19 | 23.60 | 17.10 | 21.50 | 0.00 | - | 1 | 42 | 54.25% |
| NRG240920C00055000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 24.60 | 17.60 | 21.20 | 0.00 | - | 1 | 127 | 59.51% |
| NRG241220C00055000 | 2024-05-03 1:33PM EDT | 2024-12-20 | 25.15 | 20.40 | 21.40 | 0.00 | - | 2 | 2 | 47.50% |
| NRG250117C00055000 | 2024-05-07 1:14PM EDT | 2025-01-17 | 22.50 | 20.90 | 22.10 | +2.28 | +11.28% | 6 | 741 | 49.22% |
| NRG251219C00055000 | 2024-03-05 2:42PM EDT | 2025-12-19 | 12.48 | 21.80 | 22.50 | 0.00 | - | 1 | 136 | 33.95% |
| NRG260116C00055000 | 2024-04-03 11:21AM EDT | 2026-01-16 | 23.48 | 27.30 | 28.70 | 0.00 | - | 1 | 26 | 53.09% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00055000 | 2024-05-06 2:50PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 4 | 467 | 71.09% |
| NRG240621P00055000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 371 | 50.20% |
| NRG240719P00055000 | 2024-05-03 10:29AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.30 | 0.00 | - | 4 | 8,617 | 41.11% |
| NRG240920P00055000 | 2024-05-02 2:40PM EDT | 2024-09-20 | 0.85 | 0.60 | 0.75 | 0.00 | - | 250 | 976 | 37.84% |
| NRG241220P00055000 | 2024-05-01 10:05AM EDT | 2024-12-20 | 1.95 | 1.40 | 1.55 | 0.00 | - | - | 23 | 36.79% |
| NRG250117P00055000 | 2024-04-18 9:46AM EDT | 2025-01-17 | 1.75 | 1.65 | 1.85 | -0.45 | -20.45% | 1 | 371 | 36.99% |
| NRG251219P00055000 | 2024-02-29 10:32AM EDT | 2025-12-19 | 6.80 | 4.30 | 4.90 | 0.00 | - | 1 | 134 | 37.11% |
| NRG260116P00055000 | 2024-04-03 11:43AM EDT | 2026-01-16 | 4.25 | 3.80 | 4.30 | 0.00 | - | 2 | 5 | 33.99% |
