Deutsche Märkte geschlossen
DAX
18.427,83 +252,62 (+1,39%) Euro Stoxx 50
5.014,10 +57,14 (+1,15%) Dow Jones 30
38.925,26 +72,99 (+0,19%) Gold
2.323,50 -7,70 (-0,33%) EUR/USD
1,0778 +0,0005 (+0,04%) Bitcoin EUR
59.126,91 +319,50 (+0,54%)
NRG Energy, Inc. (NRG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:38AM EDT. Markt geöffnet.
Strike:70.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00070000 | 2024-05-06 2:59PM EDT | 2024-05-17 | 12.24 | 10.20 | 10.90 | +3.78 | +44.68% | 102 | 1,466 | 81.93% |
| NRG240621C00070000 | 2024-05-07 11:16AM EDT | 2024-06-21 | 11.75 | 11.30 | 11.70 | +2.15 | +22.40% | 12 | 582 | 52.30% |
| NRG240719C00070000 | 2024-05-07 10:19AM EDT | 2024-07-19 | 13.30 | 12.40 | 12.50 | +2.80 | +26.67% | 2 | 1,423 | 50.32% |
| NRG240920C00070000 | 2024-05-07 9:37AM EDT | 2024-09-20 | 14.50 | 13.70 | 14.10 | +2.30 | +18.85% | 26 | 1,783 | 46.99% |
| NRG241220C00070000 | 2024-04-23 11:45AM EDT | 2024-12-20 | 9.50 | 15.70 | 16.80 | 0.00 | - | 1 | 2 | 48.94% |
| NRG250117C00070000 | 2024-04-26 3:37PM EDT | 2025-01-17 | 11.30 | 15.60 | 17.00 | 0.00 | - | 1 | 169 | 47.05% |
| NRG251219C00070000 | 2024-05-06 3:41PM EDT | 2025-12-19 | 19.00 | 20.60 | 21.40 | 0.00 | - | 1 | 39 | 43.32% |
| NRG260116C00070000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 19.19 | 20.40 | 21.80 | 0.00 | - | 1 | 22 | 43.43% |
| NRG261218C00070000 | 2024-04-19 2:05PM EDT | 2026-12-18 | 16.48 | 22.50 | 26.50 | 0.00 | - | 14 | 15 | 45.47% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00070000 | 2024-05-07 10:53AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.10 | -0.26 | -72.22% | 648 | 5,541 | 42.77% |
| NRG240621P00070000 | 2024-05-07 10:29AM EDT | 2024-06-21 | 0.55 | 0.55 | 0.65 | -0.65 | -54.17% | 3 | 773 | 33.52% |
| NRG240719P00070000 | 2024-05-07 11:11AM EDT | 2024-07-19 | 1.03 | 1.05 | 1.20 | -0.82 | -44.32% | 9 | 695 | 32.91% |
| NRG240920P00070000 | 2024-05-07 10:00AM EDT | 2024-09-20 | 2.36 | 2.30 | 2.45 | -0.84 | -26.25% | 3 | 1,132 | 33.18% |
| NRG250117P00070000 | 2024-05-06 3:57PM EDT | 2025-01-17 | 4.88 | 4.10 | 4.30 | 0.00 | - | 5 | 308 | 32.90% |
| NRG251219P00070000 | 2024-04-02 2:56PM EDT | 2025-12-19 | 10.65 | 8.50 | 9.20 | 0.00 | - | - | 5 | 35.68% |
| NRG260116P00070000 | 2024-05-07 11:11AM EDT | 2026-01-16 | 7.40 | 7.30 | 7.80 | -2.55 | -25.63% | 2 | 7 | 31.00% |
