香港股市 已收市

NRG Energy, Inc. (NRG)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
79.52-2.75 (-3.34%)
收市:04:00PM EDT
79.37 -0.15 (-0.19%)
收市後: 07:43PM EDT
價內期權
認購期權範圍2025年1月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NRG250117C000200002024-02-12 10:43AM EDT20.0032.3741.5045.500.00-1040.00%
NRG250117C000230002022-10-28 9:56AM EDT23.0021.8818.0022.500.00-500.00%
NRG250117C000250002024-04-03 9:47AM EDT25.0046.0549.8053.700.00-280.00%
NRG250117C000280002024-03-14 1:08PM EDT28.0036.6143.7048.500.00-1340.00%
NRG250117C000300002024-04-30 3:22PM EDT30.0043.6552.7057.500.00-566152.98%
NRG250117C000330002024-03-12 11:02AM EDT33.0029.0038.7042.400.00-1520.00%
NRG250117C000350002024-06-17 2:14PM EDT35.0044.100.000.000.00-200.00%
NRG250117C000380002024-05-28 12:32PM EDT38.0048.980.000.000.00-200.00%
NRG250117C000400002024-06-26 1:44PM EDT40.0041.300.000.000.00-200.00%
NRG250117C000420002024-06-26 12:02PM EDT42.0039.600.000.000.00-200.00%
NRG250117C000450002024-06-25 1:30PM EDT45.0037.730.000.000.00-100.00%
NRG250117C000470002024-06-26 1:27PM EDT47.0034.500.000.000.00-300.00%
NRG250117C000500002024-06-18 9:30AM EDT50.0030.220.000.000.00-200.00%
NRG250117C000550002024-06-26 3:44PM EDT55.0027.200.000.000.00-700.00%
NRG250117C000600002024-06-26 1:13PM EDT60.0023.500.000.000.00-100.00%
NRG250117C000650002024-06-26 1:29PM EDT65.0019.900.000.000.00-400.00%
NRG250117C000700002024-06-26 11:19AM EDT70.0017.400.000.000.00-300.00%
NRG250117C000750002024-06-26 2:03PM EDT75.0013.400.000.000.00-3100.00%
NRG250117C000800002024-06-26 11:53AM EDT80.0011.330.000.000.00-200.20%
NRG250117C000850002024-06-26 2:03PM EDT85.008.670.000.000.00-3301.56%
NRG250117C000900002024-06-26 2:04PM EDT90.006.900.000.000.00-303.13%
NRG250117C000950002024-06-21 2:29PM EDT95.005.800.000.000.00-306.25%
NRG250117C001000002024-06-25 12:39PM EDT100.005.100.000.000.00-406.25%
NRG250117C001050002024-06-24 3:49PM EDT105.004.000.000.000.00-206.25%
NRG250117C001100002024-06-25 9:55AM EDT110.003.500.000.000.00-1012.50%
NRG250117C001150002024-05-29 10:19AM EDT115.002.730.000.000.00-1012.50%
NRG250117C001200002024-06-26 9:52AM EDT120.002.100.000.000.00-1012.50%
NRG250117C001250002024-06-26 3:52PM EDT125.001.350.000.000.00-2012.50%
認沽盤範圍2025年1月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NRG250117P000200002024-02-15 11:54AM EDT20.000.100.001.500.00-15,392115.23%
NRG250117P000230002024-02-15 11:54AM EDT23.000.200.000.250.00-11,43876.17%
NRG250117P000250002024-06-26 9:30AM EDT25.000.100.000.000.00-1025.00%
NRG250117P000280002024-05-28 1:12PM EDT28.000.120.000.000.00-9025.00%
NRG250117P000300002024-06-20 10:54AM EDT30.000.250.000.000.00-1025.00%
NRG250117P000330002024-03-12 9:37AM EDT33.000.500.100.400.00-139461.52%
NRG250117P000350002024-06-06 12:06PM EDT35.000.250.000.000.00-4025.00%
NRG250117P000380002024-03-14 10:41AM EDT38.000.600.152.500.00-383074.95%
NRG250117P000400002024-05-01 3:30PM EDT40.000.650.100.650.00-56953.03%
NRG250117P000420002024-05-20 10:47AM EDT42.000.240.251.000.00-194955.23%
NRG250117P000450002024-06-18 10:47AM EDT45.000.830.000.000.00-1012.50%
NRG250117P000470002024-06-04 2:58PM EDT47.000.850.000.000.00-499012.50%
NRG250117P000500002024-06-07 10:29AM EDT50.001.100.000.000.00-1012.50%
NRG250117P000550002024-06-26 1:51PM EDT55.001.520.000.000.00-10012.50%
NRG250117P000600002024-06-24 9:51AM EDT60.002.550.000.000.00-1506.25%
NRG250117P000650002024-06-20 1:23PM EDT65.003.900.000.000.00-10406.25%
NRG250117P000700002024-06-26 1:51PM EDT70.004.940.000.000.00-603.13%
NRG250117P000750002024-06-24 1:08PM EDT75.006.800.000.000.00-36601.56%
NRG250117P000800002024-06-26 12:32PM EDT80.009.210.000.000.00-100.00%
NRG250117P000850002024-06-26 12:37PM EDT85.0012.100.000.000.00-300.00%
NRG250117P000900002024-06-05 3:00PM EDT90.0014.400.000.000.00-5500.00%
NRG250117P000950002024-06-25 1:12PM EDT95.0018.000.000.000.00-100.00%