香港股市 已收市

NRG Energy, Inc. (NRG)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
78.64-0.74 (-0.93%)
收市:04:00PM EDT
78.11 -0.53 (-0.67%)
收市後: 07:27PM 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 EDT25.0046.0549.8053.700.00-2862.11%
NRG250117C000280002024-03-14 1:08PM EDT28.0036.6143.7048.500.00-1340.00%
NRG250117C000300002024-04-30 3:22PM EDT30.0043.6552.7057.500.00-566157.69%
NRG250117C000330002024-03-12 11:02AM EDT33.0029.0038.7042.400.00-1520.00%
NRG250117C000350002024-06-11 2:55PM EDT35.0046.1342.4046.800.00-2091472.85%
NRG250117C000380002024-05-28 12:32PM EDT38.0048.9839.3043.900.00-29966.41%
NRG250117C000400002024-06-14 12:32PM EDT40.0039.7037.3041.70+0.10+0.25%1041560.74%
NRG250117C000420002024-06-07 1:15PM EDT42.0037.6635.6040.200.00-663962.84%
NRG250117C000450002024-05-22 9:50AM EDT45.0037.5034.8037.200.00-2327069.13%
NRG250117C000470002024-05-03 3:56PM EDT47.0031.4033.0037.500.00-111975.85%
NRG250117C000500002024-05-16 11:59AM EDT50.0030.9030.4031.10-5.50-15.11%146156.76%
NRG250117C000550002024-06-06 2:53PM EDT55.0025.7026.4026.900.00-172554.59%
NRG250117C000600002024-06-14 3:03PM EDT60.0022.8322.5023.00-1.43-5.89%162852.28%
NRG250117C000650002024-06-03 10:43AM EDT65.0016.4519.0020.900.00-230754.45%
NRG250117C000700002024-06-12 10:03AM EDT70.0017.4015.8016.300.00-6615350.51%
NRG250117C000750002024-06-12 10:49AM EDT75.0012.8613.1014.70-0.94-6.81%41,51951.07%
NRG250117C000800002024-06-14 11:51AM EDT80.0010.8010.7011.80-0.60-5.26%11,21451.43%
NRG250117C000850002024-06-11 12:16PM EDT85.009.608.709.000.00-822747.61%
NRG250117C000900002024-06-14 1:18PM EDT90.007.086.907.30-0.22-3.01%542047.14%
NRG250117C000950002024-06-13 1:45PM EDT95.006.055.505.900.00-279546.82%
NRG250117C001000002024-06-12 10:02AM EDT100.005.004.404.800.00-101,18546.80%
NRG250117C001050002024-06-14 9:36AM EDT105.003.603.503.90-0.10-2.70%14246.81%
NRG250117C001100002024-06-06 12:02PM EDT110.002.402.853.200.00-610647.03%
NRG250117C001150002024-05-29 10:19AM EDT115.002.732.152.600.00-1447.07%
NRG250117C001200002024-06-11 1:14PM EDT120.002.321.752.250.00-22248.04%
NRG250117C001250002024-06-11 3:39PM EDT125.001.851.451.800.00-14347.80%
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 EDT20.000.100.001.500.00-15,392111.38%
NRG250117P000230002024-02-15 11:54AM EDT23.000.200.000.250.00-11,43873.63%
NRG250117P000250002024-03-20 1:52PM EDT25.000.250.000.400.00-24473.83%
NRG250117P000280002024-05-28 1:12PM EDT28.000.120.050.300.00-937065.53%
NRG250117P000300002024-05-15 9:30AM EDT30.000.050.050.750.00-11,18870.75%
NRG250117P000330002024-03-12 9:37AM EDT33.000.500.100.400.00-139459.18%
NRG250117P000350002024-06-06 12:06PM EDT35.000.250.100.900.00-489463.14%
NRG250117P000380002024-03-14 10:41AM EDT38.000.600.152.500.00-383072.12%
NRG250117P000400002024-05-01 3:30PM EDT40.000.650.100.650.00-56950.88%
NRG250117P000420002024-05-20 10:47AM EDT42.000.240.252.700.00-194965.67%
NRG250117P000450002024-05-24 10:46AM EDT45.000.320.701.100.00-132852.34%
NRG250117P000470002024-06-04 2:58PM EDT47.000.851.001.200.00-49958351.59%
NRG250117P000500002024-06-07 10:29AM EDT50.001.101.301.500.00-179650.93%
NRG250117P000550002024-06-13 10:42AM EDT55.002.052.002.250.00-274448.89%
NRG250117P000600002024-06-06 10:48AM EDT60.002.253.003.200.00-142046.67%
NRG250117P000650002024-06-11 2:28PM EDT65.003.704.304.600.00-6951745.51%
NRG250117P000700002024-06-11 1:02PM EDT70.005.505.906.300.00-257344.16%
NRG250117P000750002024-06-12 9:54AM EDT75.008.208.008.40+0.40+5.13%124643.02%
NRG250117P000800002024-06-05 2:17PM EDT80.008.4610.5010.900.00-13642.02%
NRG250117P000850002024-06-11 10:42AM EDT85.0012.6013.4013.800.00-14541.17%
NRG250117P000900002024-06-05 3:00PM EDT90.0014.4016.7017.300.00-5510741.39%
NRG250117P000950002024-06-06 12:31PM EDT95.0020.5020.2020.700.00--139.86%