Deutsche Märkte öffnen in 5 Stunden 52 Minuten
Nikkei 225
38.416,47 -418,63 (-1,08%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.254,09 -910,35 (-1,54%) CMC Crypto 200
1.297,77 -67,35 (-4,93%) 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:80.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00080000 | 2024-05-07 3:35PM EDT | 2024-05-17 | 0.31 | 0.20 | 0.35 | -1.54 | -83.24% | 539 | 1,530 | 45.02% |
| NRG240621C00080000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 1.50 | 1.35 | 1.50 | -2.20 | -59.46% | 541 | 2,770 | 36.84% |
| NRG240719C00080000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 2.35 | 2.25 | 2.40 | -2.55 | -52.04% | 791 | 3,897 | 36.79% |
| NRG240920C00080000 | 2024-05-07 3:41PM EDT | 2024-09-20 | 4.00 | 4.00 | 4.20 | -2.70 | -40.30% | 75 | 1,945 | 37.63% |
| NRG241220C00080000 | 2024-05-07 3:18PM EDT | 2024-12-20 | 6.11 | 6.00 | 6.40 | -2.89 | -32.11% | 2 | 7 | 38.84% |
| NRG250117C00080000 | 2024-05-07 3:27PM EDT | 2025-01-17 | 6.72 | 6.60 | 6.90 | -2.88 | -30.00% | 28 | 1,742 | 38.70% |
| NRG251219C00080000 | 2024-05-07 12:10PM EDT | 2025-12-19 | 14.22 | 11.00 | 11.60 | +2.83 | +24.85% | 2 | 4 | 38.04% |
| NRG260116C00080000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 10.60 | 10.40 | 11.80 | 0.00 | - | 10 | 14 | 37.70% |
| NRG261218C00080000 | 2024-03-13 3:50PM EDT | 2026-12-18 | 5.90 | 12.50 | 16.80 | 0.00 | - | - | 25 | 41.01% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00080000 | 2024-05-07 2:45PM EDT | 2024-05-17 | 6.30 | 6.30 | 7.70 | +2.47 | +64.49% | 391 | 36 | 67.97% |
| NRG240621P00080000 | 2024-05-07 2:11PM EDT | 2024-06-21 | 7.21 | 7.30 | 9.10 | +2.01 | +38.65% | 97 | 71 | 47.93% |
| NRG240719P00080000 | 2024-05-07 1:10PM EDT | 2024-07-19 | 6.50 | 7.80 | 8.50 | +0.44 | +7.26% | 59 | 28 | 32.52% |
| NRG240920P00080000 | 2024-05-07 1:44PM EDT | 2024-09-20 | 9.00 | 9.50 | 11.00 | +1.20 | +15.38% | 25 | 230 | 38.81% |
| NRG241220P00080000 | 2024-05-07 3:18PM EDT | 2024-12-20 | 11.12 | 10.90 | 12.70 | -0.98 | -8.10% | 1 | 44 | 37.55% |
| NRG250117P00080000 | 2024-05-07 11:42AM EDT | 2025-01-17 | 8.63 | 11.30 | 11.70 | -2.23 | -20.53% | 1 | 24 | 31.28% |
| NRG251219P00080000 | 2024-05-02 3:42PM EDT | 2025-12-19 | 13.81 | 14.10 | 15.10 | 0.00 | - | - | 1 | 29.76% |
| NRG260116P00080000 | 2024-04-29 12:02PM EDT | 2026-01-16 | 11.50 | 14.10 | 14.90 | -3.45 | -23.08% | 1 | 5 | 28.55% |
