Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.884,40 +32,13 (+0,08%) Gold
2.322,50 -8,70 (-0,37%) EUR/USD
1,0772 -0,0001 (-0,01%) Bitcoin EUR
59.000,96 +97,32 (+0,17%)
NRG Energy, Inc. (NRG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:48PM EDT. Markt geöffnet.
Strike:75.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00075000 | 2024-05-07 12:15PM EDT | 2024-05-17 | 3.67 | 3.40 | 3.60 | -0.90 | -19.69% | 164 | 3,326 | 50.12% |
| NRG240621C00075000 | 2024-05-07 12:18PM EDT | 2024-06-21 | 5.05 | 4.90 | 5.40 | -1.00 | -16.53% | 61 | 5,420 | 41.64% |
| NRG240719C00075000 | 2024-05-07 12:13PM EDT | 2024-07-19 | 6.60 | 6.50 | 6.60 | -0.57 | -7.95% | 15 | 944 | 41.75% |
| NRG240920C00075000 | 2024-05-07 12:14PM EDT | 2024-09-20 | 8.76 | 8.30 | 8.50 | -0.44 | -4.78% | 11 | 672 | 41.04% |
| NRG241220C00075000 | 2024-05-03 1:26PM EDT | 2024-12-20 | 11.01 | 10.40 | 10.80 | 0.00 | - | 2 | 7 | 41.57% |
| NRG250117C00075000 | 2024-05-06 2:48PM EDT | 2025-01-17 | 13.80 | 11.20 | 11.50 | +1.87 | +15.67% | 6 | 1,404 | 42.03% |
| NRG251219C00075000 | 2024-05-07 11:52AM EDT | 2025-12-19 | 17.00 | 15.50 | 17.30 | +3.10 | +22.30% | 5 | 40 | 43.09% |
| NRG260116C00075000 | 2024-05-03 3:39PM EDT | 2026-01-16 | 18.00 | 15.90 | 17.50 | +2.58 | +16.73% | 4 | 8 | 42.63% |
| NRG261218C00075000 | 2024-04-22 1:58PM EDT | 2026-12-18 | 15.05 | 16.60 | 21.00 | 0.00 | - | 3 | 3 | 41.83% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00075000 | 2024-05-07 12:21PM EDT | 2024-05-17 | 1.05 | 0.90 | 1.05 | -0.40 | -27.59% | 307 | 3,014 | 34.08% |
| NRG240621P00075000 | 2024-05-07 12:31PM EDT | 2024-06-21 | 2.39 | 2.30 | 2.40 | -0.16 | -6.27% | 160 | 435 | 29.79% |
| NRG240719P00075000 | 2024-05-07 12:32PM EDT | 2024-07-19 | 3.20 | 3.10 | 3.20 | -0.50 | -13.44% | 637 | 369 | 29.48% |
| NRG240920P00075000 | 2024-05-06 10:33AM EDT | 2024-09-20 | 5.39 | 4.80 | 5.10 | 0.00 | - | 22 | 1,698 | 32.06% |
| NRG241220P00075000 | 2024-05-06 10:33AM EDT | 2024-12-20 | 6.70 | 6.40 | 6.70 | 0.00 | - | 1 | 4 | 31.62% |
| NRG250117P00075000 | 2024-05-06 12:15PM EDT | 2025-01-17 | 5.50 | 6.70 | 7.00 | -1.49 | -21.32% | 33 | 48 | 31.04% |
| NRG251219P00075000 | 2024-05-03 11:00AM EDT | 2025-12-19 | 11.08 | 10.00 | 10.70 | 0.00 | - | 7 | 44 | 30.18% |
| NRG260116P00075000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 9.30 | 10.20 | 10.70 | -4.70 | -33.57% | 1 | 12 | 29.49% |
| NRG261218P00075000 | 2024-05-06 1:47PM EDT | 2026-12-18 | 12.45 | 9.50 | 13.00 | 0.00 | - | 1 | 2 | 28.57% |
