Mercado abrirá em 53 mins
BOVESPA
120.261,34 +630,91 (+0,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.323,37 +86,91 (+0,16%) PETROLEO CRU
81,71 +0,14 (+0,17%) OURO
2.353,20 +6,30 (+0,27%) Bitcoin USD
66.101,59 +863,92 (+1,32%)
NRG Energy, Inc. (NRG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621C00018000 | 2023-09-12 3:16PM EDT | 18.00 | 20.88 | 23.00 | 23.50 | 0.00 | - | 36 | 50 | 0.00% |
| NRG240621C00020000 | 2023-11-29 11:39AM EDT | 20.00 | 25.80 | 30.80 | 33.50 | 0.00 | - | 10 | 10 | 0.00% |
| NRG240621C00023000 | 2023-12-05 1:07PM EDT | 23.00 | 25.60 | 26.70 | 30.50 | 0.00 | - | 1 | 4 | 0.00% |
| NRG240621C00025000 | 2023-09-08 2:20PM EDT | 25.00 | 14.74 | 14.30 | 14.60 | 0.00 | - | 1 | 0 | 0.00% |
| NRG240621C00028000 | 2024-01-18 2:21PM EDT | 28.00 | 22.00 | 22.50 | 26.30 | 0.00 | - | 6 | 0 | 0.00% |
| NRG240621C00030000 | 2023-09-08 3:52PM EDT | 30.00 | 10.70 | 10.10 | 10.30 | 0.00 | - | 3 | 4 | 0.00% |
| NRG240621C00032000 | 2024-03-19 11:19AM EDT | 32.00 | 32.91 | 36.20 | 41.00 | 0.00 | - | 10 | 8 | 0.00% |
| NRG240621C00033000 | 2023-11-09 1:55PM EDT | 33.00 | 13.44 | 15.30 | 15.80 | 0.00 | - | - | 1 | 0.00% |
| NRG240621C00035000 | 2024-02-02 3:20PM EDT | 35.00 | 20.50 | 20.40 | 23.70 | 0.00 | - | 10 | 30 | 0.00% |
| NRG240621C00036000 | 2024-06-18 3:15PM EDT | 36.00 | 43.32 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| NRG240621C00037000 | 2024-06-18 3:25PM EDT | 37.00 | 43.03 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| NRG240621C00038000 | 2024-03-20 1:59PM EDT | 38.00 | 29.15 | 29.50 | 34.30 | 0.00 | - | 1 | 17 | 0.00% |
| NRG240621C00039000 | 2024-04-19 12:11PM EDT | 39.00 | 30.94 | 41.00 | 45.30 | 0.00 | - | 1 | 5 | 859.38% |
| NRG240621C00040000 | 2024-06-18 3:15PM EDT | 40.00 | 39.34 | 0.00 | 0.00 | 0.00 | - | 8 | 314 | 0.00% |
| NRG240621C00041000 | 2024-06-18 3:25PM EDT | 41.00 | 39.02 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| NRG240621C00042000 | 2024-06-17 11:34AM EDT | 42.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 979 | 0.00% |
| NRG240621C00043000 | 2024-04-29 2:37PM EDT | 43.00 | 30.90 | 38.30 | 42.90 | 0.00 | - | 7 | 15 | 908.98% |
| NRG240621C00044000 | 2024-04-19 12:30PM EDT | 44.00 | 25.45 | 36.40 | 40.60 | 0.00 | - | 6 | 1 | 777.54% |
| NRG240621C00045000 | 2024-06-18 9:30AM EDT | 45.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 0.00% |
| NRG240621C00046000 | 2024-04-17 10:36AM EDT | 46.00 | 27.41 | 34.10 | 38.90 | 0.00 | - | 4 | 44 | 732.42% |
| NRG240621C00047000 | 2024-04-29 10:13AM EDT | 47.00 | 26.70 | 34.70 | 38.60 | 0.00 | - | 1 | 261 | 813.57% |
| NRG240621C00048000 | 2024-04-29 3:44PM EDT | 48.00 | 25.75 | 33.20 | 38.00 | 0.00 | - | 33 | 40 | 785.74% |
| NRG240621C00049000 | 2024-05-13 3:43PM EDT | 49.00 | 32.20 | 29.10 | 33.90 | 0.00 | - | 4 | 239 | 438.48% |
| NRG240621C00050000 | 2024-06-14 10:22AM EDT | 50.00 | 28.97 | 0.00 | 0.00 | 0.00 | - | 1 | 838 | 0.00% |
| NRG240621C00055000 | 2024-06-17 10:39AM EDT | 55.00 | 22.83 | 0.00 | 0.00 | 0.00 | - | 5 | 2,306 | 0.00% |
| NRG240621C00060000 | 2024-06-17 11:27AM EDT | 60.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,498 | 0.00% |
| NRG240621C00065000 | 2024-06-18 2:05PM EDT | 65.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 9 | 1,566 | 0.00% |
| NRG240621C00070000 | 2024-06-18 9:30AM EDT | 70.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 545 | 0.00% |
| NRG240621C00075000 | 2024-06-18 3:08PM EDT | 75.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 8 | 2,984 | 0.00% |
| NRG240621C00080000 | 2024-06-18 3:50PM EDT | 80.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 166 | 1,944 | 0.78% |
| NRG240621C00085000 | 2024-06-18 3:37PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 37 | 9,441 | 25.00% |
| NRG240621C00090000 | 2024-06-18 3:33PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 6,061 | 50.00% |
| NRG240621C00095000 | 2024-06-17 9:50AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
| NRG240621C00100000 | 2024-06-14 10:42AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 188 | 50.00% |
| NRG240621C00105000 | 2024-05-30 10:04AM EDT | 105.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621P00018000 | 2023-09-26 10:14AM EDT | 18.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 1,096.09% |
| NRG240621P00020000 | 2023-08-30 10:38AM EDT | 20.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | - | 15 | 967.19% |
| NRG240621P00025000 | 2023-10-04 12:47PM EDT | 25.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 725.00% |
| NRG240621P00028000 | 2023-11-27 4:39PM EDT | 28.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | - | 2 | 775.00% |
| NRG240621P00030000 | 2024-04-22 10:57AM EDT | 30.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NRG240621P00032000 | 2023-11-21 3:10PM EDT | 32.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 31 | 732 | 595.31% |
| NRG240621P00033000 | 2024-01-22 2:23PM EDT | 33.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 5 | 543.75% |
| NRG240621P00035000 | 2024-05-23 11:17AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 50.00% |
| NRG240621P00037000 | 2023-12-08 11:18AM EDT | 37.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 7 | 282 | 585.16% |
| NRG240621P00038000 | 2023-11-24 1:35PM EDT | 38.00 | 1.10 | 0.50 | 0.60 | 0.00 | - | 2 | 3 | 619.92% |
| NRG240621P00039000 | 2024-02-15 2:02PM EDT | 39.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 2 | 13 | 704.69% |
| NRG240621P00040000 | 2024-02-27 1:16PM EDT | 40.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 401 | 730 | 571.09% |
| NRG240621P00041000 | 2024-01-25 12:32PM EDT | 41.00 | 0.44 | 0.40 | 0.50 | 0.00 | - | 12 | 1,002 | 541.41% |
| NRG240621P00042000 | 2024-03-08 3:28PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 65 | 505.86% |
| NRG240621P00043000 | 2024-01-04 4:54PM EDT | 43.00 | 1.05 | 0.35 | 0.90 | 0.00 | - | 1 | 17 | 544.53% |
| NRG240621P00044000 | 2024-04-23 9:34AM EDT | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 70 | 127 | 100.00% |
| NRG240621P00045000 | 2024-03-20 11:51AM EDT | 45.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 160 | 458.59% |
| NRG240621P00046000 | 2024-03-06 3:32PM EDT | 46.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 10 | 116 | 545.70% |
| NRG240621P00047000 | 2024-05-08 1:36PM EDT | 47.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 334 | 428.52% |
| NRG240621P00048000 | 2024-04-30 3:07PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 152 | 50.00% |
| NRG240621P00049000 | 2024-03-06 3:32PM EDT | 49.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 9 | 231 | 497.27% |
| NRG240621P00050000 | 2024-06-14 12:27PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 250 | 478 | 50.00% |
| NRG240621P00055000 | 2024-06-14 12:07PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 369 | 50.00% |
| NRG240621P00060000 | 2024-06-07 12:24PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 1,168 | 50.00% |
| NRG240621P00065000 | 2024-06-17 1:03PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 1,497 | 50.00% |
| NRG240621P00070000 | 2024-06-18 2:06PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 859 | 50.00% |
| NRG240621P00075000 | 2024-06-18 3:55PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 37 | 7,891 | 25.00% |
| NRG240621P00080000 | 2024-06-18 3:35PM EDT | 80.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 33 | 1,270 | 0.00% |
| NRG240621P00085000 | 2024-06-18 3:55PM EDT | 85.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 449 | 0.00% |
| NRG240621P00090000 | 2024-06-17 12:58PM EDT | 90.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 0.00% |
| NRG240621P00095000 | 2024-05-28 9:48AM EDT | 95.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.