Deutsche Märkte öffnen in 3 Stunden 56 Minuten
Nikkei 225
38.303,39 -531,71 (-1,37%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.462,69 -843,84 (-1,42%) CMC Crypto 200
1.301,47 -63,66 (-4,66%) 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:60.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00060000 | 2024-05-07 10:19AM EDT | 2024-05-17 | 21.70 | 11.60 | 14.20 | +3.40 | +18.58% | 7 | 2,632 | 109.38% |
| NRG240621C00060000 | 2024-05-07 3:45PM EDT | 2024-06-21 | 13.80 | 11.90 | 15.90 | -3.98 | -22.38% | 3 | 1,533 | 79.00% |
| NRG240719C00060000 | 2024-05-07 2:47PM EDT | 2024-07-19 | 14.69 | 12.50 | 16.00 | -2.81 | -16.06% | 10 | 299 | 63.14% |
| NRG240920C00060000 | 2024-05-03 9:50AM EDT | 2024-09-20 | 18.10 | 15.20 | 17.70 | 0.00 | - | 1 | 694 | 59.24% |
| NRG241220C00060000 | 2024-04-29 10:05AM EDT | 2024-12-20 | 17.20 | 14.90 | 17.60 | 0.00 | - | - | 1 | 45.28% |
| NRG250117C00060000 | 2024-05-02 2:55PM EDT | 2025-01-17 | 23.50 | 16.20 | 19.30 | +3.70 | +18.69% | 1 | 629 | 51.66% |
| NRG251219C00060000 | 2024-04-15 10:26AM EDT | 2025-12-19 | 23.50 | 18.50 | 23.40 | 0.00 | - | 1 | 910 | 47.53% |
| NRG260116C00060000 | 2024-04-18 11:10AM EDT | 2026-01-16 | 21.10 | 21.30 | 21.90 | 0.00 | - | 3 | 48 | 41.62% |
| NRG261218C00060000 | 2024-04-29 2:19PM EDT | 2026-12-18 | 23.26 | 21.50 | 26.00 | 0.00 | - | 1 | 7 | 44.10% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00060000 | 2024-05-07 3:26PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 26 | 2,849 | 63.67% |
| NRG240621P00060000 | 2024-05-07 3:38PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.25 | -0.09 | -30.00% | 51 | 1,193 | 37.89% |
| NRG240719P00060000 | 2024-05-06 12:02PM EDT | 2024-07-19 | 0.45 | 0.45 | 0.55 | 0.00 | - | 9 | 87 | 36.23% |
| NRG240920P00060000 | 2024-05-07 1:10PM EDT | 2024-09-20 | 1.03 | 1.30 | 2.40 | -0.12 | -10.43% | 3 | 662 | 44.63% |
| NRG241220P00060000 | 2024-05-07 1:42PM EDT | 2024-12-20 | 2.30 | 2.40 | 2.60 | +0.32 | +16.16% | 2 | 147 | 35.82% |
| NRG250117P00060000 | 2024-04-25 11:44AM EDT | 2025-01-17 | 3.50 | 2.65 | 2.90 | 0.00 | - | 1 | 418 | 35.54% |
| NRG251219P00060000 | 2024-05-01 12:39PM EDT | 2025-12-19 | 6.00 | 5.40 | 5.80 | 0.00 | - | 1 | 14 | 33.62% |
| NRG260116P00060000 | 2024-04-25 1:31PM EDT | 2026-01-16 | 6.30 | 5.40 | 5.90 | 0.00 | - | 2 | 10 | 33.18% |
