Mercado abrirá em 2 h 26 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
78,20 -0,46 (-0,58%) OURO
2.420,80 -5,10 (-0,21%) Bitcoin USD
70.146,33 -908,89 (-1,28%)
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 | 2023-12-21 2:18PM EDT | 36.00 | 14.43 | 14.60 | 18.70 | 0.00 | - | 5 | 10 | 0.00% |
| NRG240621C00037000 | 2024-04-25 9:30AM EDT | 37.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 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 | 192.19% |
| NRG240621C00040000 | 2024-03-14 10:19AM EDT | 40.00 | 23.43 | 31.60 | 36.40 | 0.00 | - | 15 | 359 | 0.00% |
| NRG240621C00041000 | 2024-05-20 10:21AM EDT | 41.00 | 41.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NRG240621C00042000 | 2024-05-07 10:49AM EDT | 42.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG240621C00043000 | 2024-04-29 2:37PM EDT | 43.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NRG240621C00044000 | 2024-04-19 12:30PM EDT | 44.00 | 25.45 | 36.40 | 40.60 | 0.00 | - | 6 | 1 | 175.93% |
| NRG240621C00045000 | 2024-05-21 9:39AM EDT | 45.00 | 38.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG240621C00046000 | 2024-04-17 10:36AM EDT | 46.00 | 27.41 | 34.10 | 38.90 | 0.00 | - | 4 | 44 | 174.56% |
| NRG240621C00047000 | 2024-04-29 10:13AM EDT | 47.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG240621C00048000 | 2024-04-29 3:44PM EDT | 48.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NRG240621C00049000 | 2024-05-13 3:43PM EDT | 49.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG240621C00050000 | 2024-05-09 2:01PM EDT | 50.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG240621C00055000 | 2024-05-17 2:06PM EDT | 55.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NRG240621C00060000 | 2024-05-21 1:35PM EDT | 60.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NRG240621C00065000 | 2024-05-15 12:49PM EDT | 65.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG240621C00070000 | 2024-05-21 2:00PM EDT | 70.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NRG240621C00075000 | 2024-05-21 3:33PM EDT | 75.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NRG240621C00080000 | 2024-05-21 3:57PM EDT | 80.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| NRG240621C00085000 | 2024-05-21 3:59PM EDT | 85.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 1.56% |
| NRG240621C00090000 | 2024-05-21 3:48PM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| NRG240621C00095000 | 2024-05-21 3:07PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NRG240621C00100000 | 2024-05-21 12:45PM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NRG240621C00105000 | 2024-05-21 11:29AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
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 | 283.40% |
| NRG240621P00020000 | 2023-08-30 10:38AM EDT | 20.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | - | 15 | 250.78% |
| NRG240621P00025000 | 2023-10-04 12:47PM EDT | 25.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 188.67% |
| NRG240621P00028000 | 2023-11-27 4:39PM EDT | 28.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | - | 2 | 202.15% |
| 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 | 156.05% |
| NRG240621P00033000 | 2024-01-22 2:23PM EDT | 33.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 5 | 142.97% |
| NRG240621P00035000 | 2024-04-22 10:57AM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NRG240621P00037000 | 2023-12-08 11:18AM EDT | 37.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 7 | 282 | 154.20% |
| NRG240621P00038000 | 2023-11-24 1:35PM EDT | 38.00 | 1.10 | 0.50 | 0.60 | 0.00 | - | 2 | 3 | 163.28% |
| NRG240621P00039000 | 2024-02-15 2:02PM EDT | 39.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 2 | 13 | 185.30% |
| NRG240621P00040000 | 2024-02-27 1:16PM EDT | 40.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 401 | 730 | 150.88% |
| NRG240621P00041000 | 2024-01-25 12:32PM EDT | 41.00 | 0.44 | 0.40 | 0.50 | 0.00 | - | 12 | 1,002 | 143.36% |
| NRG240621P00042000 | 2024-03-08 3:28PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 65 | 134.18% |
| NRG240621P00043000 | 2024-01-04 4:54PM EDT | 43.00 | 1.05 | 0.35 | 0.90 | 0.00 | - | 1 | 17 | 144.34% |
| NRG240621P00044000 | 2024-04-23 9:34AM EDT | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| NRG240621P00045000 | 2024-03-20 11:51AM EDT | 45.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 160 | 122.27% |
| NRG240621P00046000 | 2024-03-06 3:32PM EDT | 46.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 10 | 116 | 145.12% |
| NRG240621P00047000 | 2024-05-08 1:36PM EDT | 47.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NRG240621P00048000 | 2024-04-30 3:07PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NRG240621P00049000 | 2024-03-06 3:32PM EDT | 49.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 9 | 231 | 133.01% |
| NRG240621P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NRG240621P00055000 | 2024-05-17 2:00PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NRG240621P00060000 | 2024-05-21 12:25PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NRG240621P00065000 | 2024-05-20 10:16AM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NRG240621P00070000 | 2024-05-21 1:10PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NRG240621P00075000 | 2024-05-21 3:47PM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,523 | 0 | 6.25% |
| NRG240621P00080000 | 2024-05-21 3:57PM EDT | 80.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| NRG240621P00085000 | 2024-05-21 3:31PM EDT | 85.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| NRG240621P00090000 | 2024-05-21 10:27AM EDT | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG240621P00095000 | 2024-04-04 1:26PM EDT | 95.00 | 23.60 | 16.90 | 20.40 | 0.00 | - | 1 | 0 | 113.79% |
© 2024 Yahoo. Todos os direitos reservados.