Mercado abrirá em 1 h 36 min
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
81,60 +0,03 (+0,04%) OURO
2.353,20 +6,30 (+0,27%) Bitcoin USD
66.319,95 +967,50 (+1,48%)
NRG Energy, Inc. (NRG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de dezembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG251219C00018000 | 2023-12-07 1:54PM EDT | 18.00 | 29.50 | 31.50 | 36.50 | 0.00 | - | 1 | 3 | 0.00% |
| NRG251219C00023000 | 2023-11-17 4:46PM EDT | 23.00 | 25.00 | 23.50 | 28.50 | 0.00 | - | 13 | 21 | 0.00% |
| NRG251219C00025000 | 2023-10-09 11:08AM EDT | 25.00 | 16.00 | 20.10 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG251219C00028000 | 2023-06-23 9:58AM EDT | 28.00 | 10.34 | 12.20 | 13.30 | 0.00 | - | 3 | 5 | 0.00% |
| NRG251219C00030000 | 2024-04-26 10:16AM EDT | 30.00 | 42.37 | 54.50 | 59.50 | 0.00 | - | 1 | 11 | 104.21% |
| NRG251219C00032000 | 2023-06-22 1:34PM EDT | 32.00 | 8.07 | 9.70 | 11.10 | 0.00 | - | 1 | 0 | 0.00% |
| NRG251219C00035000 | 2024-04-18 9:34AM EDT | 35.00 | 38.00 | 46.00 | 51.00 | 0.00 | - | 8 | 21 | 68.27% |
| NRG251219C00037000 | 2024-05-08 3:44PM EDT | 37.00 | 41.64 | 40.70 | 45.50 | 0.00 | - | 8 | 239 | 57.62% |
| NRG251219C00040000 | 2024-06-11 12:17PM EDT | 40.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 0.00% |
| NRG251219C00042000 | 2024-05-20 10:21AM EDT | 42.00 | 42.22 | 38.60 | 43.40 | 0.00 | - | 3 | 69 | 52.93% |
| NRG251219C00045000 | 2024-06-17 11:34AM EDT | 45.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| NRG251219C00047000 | 2024-05-30 2:41PM EDT | 47.00 | 41.08 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| NRG251219C00050000 | 2024-05-10 2:06PM EDT | 50.00 | 36.72 | 32.30 | 34.00 | 0.00 | - | 1 | 80 | 46.58% |
| NRG251219C00055000 | 2024-03-05 2:42PM EDT | 55.00 | 12.48 | 21.80 | 22.50 | 0.00 | - | 1 | 136 | 0.00% |
| NRG251219C00060000 | 2024-05-17 2:06PM EDT | 60.00 | 29.80 | 27.00 | 28.90 | 0.00 | - | 5 | 912 | 51.24% |
| NRG251219C00065000 | 2024-05-16 9:45AM EDT | 65.00 | 28.10 | 23.80 | 26.60 | 0.00 | - | 1 | 5 | 52.36% |
| NRG251219C00070000 | 2024-05-29 9:30AM EDT | 70.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| NRG251219C00075000 | 2024-06-18 3:28PM EDT | 75.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| NRG251219C00080000 | 2024-05-22 1:14PM EDT | 80.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.03% |
| NRG251219C00085000 | 2024-05-30 10:22AM EDT | 85.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 1.56% |
| NRG251219C00090000 | 2024-05-30 10:58AM EDT | 90.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 100 | 54 | 3.13% |
| NRG251219C00095000 | 2024-05-24 12:47PM EDT | 95.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NRG251219C00100000 | 2024-05-21 2:04PM EDT | 100.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 3.13% |
| NRG251219C00110000 | 2024-05-30 10:58AM EDT | 110.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 100 | 42 | 6.25% |
Opções de vendapara19 de dezembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG251219P00018000 | 2023-11-03 3:16PM EDT | 18.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 1 | 86 | 69.19% |
| NRG251219P00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1,437 | 25.00% |
| NRG251219P00023000 | 2024-02-06 10:44AM EDT | 23.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 150 | 181 | 25.00% |
| NRG251219P00025000 | 2024-06-18 10:06AM EDT | 25.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 25.00% |
| NRG251219P00028000 | 2024-02-28 11:03AM EDT | 28.00 | 0.90 | 0.20 | 0.95 | 0.00 | - | 20 | 51 | 51.47% |
| NRG251219P00030000 | 2024-02-28 11:02AM EDT | 30.00 | 1.05 | 0.35 | 1.10 | 0.00 | - | 10 | 81 | 50.78% |
| NRG251219P00032000 | 2024-03-04 10:53AM EDT | 32.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 15 | 84 | 66.04% |
| NRG251219P00035000 | 2024-06-10 11:56AM EDT | 35.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 12.50% |
| NRG251219P00037000 | 2024-06-05 9:51AM EDT | 37.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| NRG251219P00040000 | 2024-06-14 3:49PM EDT | 40.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 12.50% |
| NRG251219P00042000 | 2024-05-23 9:59AM EDT | 42.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 29 | 76 | 12.50% |
| NRG251219P00045000 | 2024-06-07 9:49AM EDT | 45.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 22 | 26 | 12.50% |
| NRG251219P00047000 | 2024-03-11 2:13PM EDT | 47.00 | 3.60 | 2.45 | 4.60 | 0.00 | - | 1 | 33 | 53.52% |
| NRG251219P00050000 | 2024-06-10 12:16PM EDT | 50.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 61 | 6.25% |
| NRG251219P00055000 | 2024-02-29 10:32AM EDT | 55.00 | 6.80 | 4.30 | 4.90 | 0.00 | - | 1 | 134 | 43.35% |
| NRG251219P00060000 | 2024-06-04 9:30AM EDT | 60.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| NRG251219P00065000 | 2024-06-03 12:08PM EDT | 65.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| NRG251219P00070000 | 2024-05-29 10:53AM EDT | 70.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| NRG251219P00075000 | 2024-05-03 11:00AM EDT | 75.00 | 11.08 | 9.80 | 10.70 | 0.00 | - | 7 | 44 | 34.65% |
| NRG251219P00080000 | 2024-05-02 3:42PM EDT | 80.00 | 13.81 | 12.10 | 13.60 | 0.00 | - | - | 1 | 34.97% |
© 2024 Yahoo. Todos os direitos reservados.