Mercados españoles cerrados en 4 hrs 2 min
IBEX 35
11.404,30 +82,30 (+0,73%) Euro Stoxx 50
5.018,09 +34,42 (+0,69%) Dólar/Euro
1,0845 -0,0009 (-0,09%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.351,80 +6,00 (+0,26%) Bitcoin EUR
63.812,09 +1.541,10 (+2,47%)
NRG Energy, Inc. (NRG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG260116C00020000 | 2024-02-14 10:46AM EDT | 20.00 | 30.60 | 41.50 | 46.50 | 0.00 | - | 2 | 12 | 0.00% |
| NRG260116C00023000 | 2024-02-27 11:50AM EDT | 23.00 | 30.35 | 42.50 | 47.50 | 0.00 | - | 20 | 0 | 0.00% |
| NRG260116C00028000 | 2024-03-12 12:58PM EDT | 28.00 | 34.20 | 44.50 | 49.50 | 0.00 | - | 1 | 0 | 0.00% |
| NRG260116C00030000 | 2024-04-29 2:32PM EDT | 30.00 | 44.00 | 52.00 | 57.00 | 0.00 | - | - | 2 | 75.84% |
| NRG260116C00033000 | 2024-01-31 11:13AM EDT | 33.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG260116C00035000 | 2023-09-25 2:16PM EDT | 35.00 | 9.35 | 11.10 | 12.60 | 0.00 | - | 1 | 3 | 0.00% |
| NRG260116C00037000 | 2024-05-24 3:51PM EDT | 37.00 | 50.86 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| NRG260116C00040000 | 2024-04-30 3:36PM EDT | 40.00 | 35.70 | 45.10 | 49.40 | 0.00 | - | 4 | 40 | 72.03% |
| NRG260116C00042000 | 2024-05-20 9:30AM EDT | 42.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 14 | 39 | 0.00% |
| NRG260116C00045000 | 2024-05-15 10:31AM EDT | 45.00 | 44.42 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| NRG260116C00047000 | 2023-10-25 2:08PM EDT | 47.00 | 6.00 | 5.80 | 8.50 | 0.00 | - | 1 | 0 | 0.00% |
| NRG260116C00050000 | 2024-05-31 10:14AM EDT | 50.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| NRG260116C00055000 | 2024-05-10 3:41PM EDT | 55.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| NRG260116C00060000 | 2024-04-18 11:10AM EDT | 60.00 | 21.10 | 28.90 | 30.10 | 0.00 | - | 3 | 48 | 50.43% |
| NRG260116C00065000 | 2024-05-23 12:18PM EDT | 65.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NRG260116C00070000 | 2024-05-28 10:21AM EDT | 70.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| NRG260116C00075000 | 2024-05-10 9:34AM EDT | 75.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NRG260116C00080000 | 2024-05-24 2:01PM EDT | 80.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 50 | 65 | 0.00% |
| NRG260116C00085000 | 2024-05-24 3:32PM EDT | 85.00 | 18.51 | 0.00 | 0.00 | 0.00 | - | 20 | 322 | 0.78% |
| NRG260116C00090000 | 2024-05-16 1:10PM EDT | 90.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | - | 10 | 1.56% |
| NRG260116C00095000 | 2024-05-09 11:51AM EDT | 95.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NRG260116C00100000 | 2024-05-28 1:54PM EDT | 100.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 9 | 191 | 3.13% |
| NRG260116C00105000 | 2024-05-21 3:01PM EDT | 105.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 512 | 3.13% |
| NRG260116C00110000 | 2024-05-02 10:16AM EDT | 110.00 | 4.60 | 7.00 | 9.90 | 0.00 | - | - | 1 | 44.88% |
| NRG260116C00120000 | 2024-05-16 9:38AM EDT | 120.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NRG260116C00125000 | 2024-05-29 3:03PM EDT | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 22 | 40 | 6.25% |
Opciones de ventapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG260116P00020000 | 2023-11-30 4:24PM EDT | 20.00 | 0.70 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 93.82% |
| NRG260116P00023000 | 2024-02-23 12:10PM EDT | 23.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 10 | 163 | 55.81% |
| NRG260116P00025000 | 2024-02-13 3:27PM EDT | 25.00 | 0.85 | 0.30 | 1.95 | 0.00 | - | 1 | 13 | 63.57% |
| NRG260116P00028000 | 2024-05-09 2:34PM EDT | 28.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 152 | 12.50% |
| NRG260116P00030000 | 2024-03-20 1:56PM EDT | 30.00 | 0.75 | 0.45 | 1.20 | 0.00 | - | 1 | 14 | 50.71% |
| NRG260116P00033000 | 2024-03-04 3:23PM EDT | 33.00 | 1.35 | 0.85 | 1.95 | 0.00 | - | 9 | 61 | 52.66% |
| NRG260116P00035000 | 2024-04-25 1:30PM EDT | 35.00 | 1.20 | 0.35 | 2.30 | 0.00 | - | 1 | 14 | 57.19% |
| NRG260116P00037000 | 2024-04-11 10:42AM EDT | 37.00 | 1.35 | 0.40 | 2.35 | 0.00 | - | 9 | 28 | 54.35% |
| NRG260116P00040000 | 2024-05-17 12:07PM EDT | 40.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| NRG260116P00042000 | 2024-05-10 3:43PM EDT | 42.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 183 | 12.50% |
| NRG260116P00045000 | 2024-03-28 2:03PM EDT | 45.00 | 2.50 | 2.35 | 2.65 | 0.00 | - | 1 | 21 | 44.84% |
| NRG260116P00047000 | 2024-02-07 11:47AM EDT | 47.00 | 5.10 | 3.60 | 4.20 | 0.00 | - | 2 | 12 | 50.18% |
| NRG260116P00050000 | 2024-05-20 10:38AM EDT | 50.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| NRG260116P00055000 | 2024-04-03 11:43AM EDT | 55.00 | 4.25 | 3.80 | 4.30 | 0.00 | - | 2 | 5 | 39.97% |
| NRG260116P00060000 | 2024-05-21 11:29AM EDT | 60.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| NRG260116P00065000 | 2024-05-23 12:31PM EDT | 65.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 3.13% |
| NRG260116P00070000 | 2024-05-23 12:38PM EDT | 70.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 3.13% |
| NRG260116P00075000 | 2024-05-23 12:29PM EDT | 75.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
| NRG260116P00080000 | 2024-05-16 2:07PM EDT | 80.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.