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
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2026年1月16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
NRG260116C000200002024-02-14 10:46AM EDT20.0030.6041.5046.500.00-2120.00%
NRG260116C000230002024-02-27 11:50AM EDT23.0030.3542.5047.500.00-2000.00%
NRG260116C000280002024-03-12 12:58PM EDT28.0034.2044.5049.500.00-100.00%
NRG260116C000300002024-04-29 2:32PM EDT30.0044.0052.0057.000.00--292.38%
NRG260116C000330002024-01-31 11:13AM EDT33.0023.030.000.000.00-100.00%
NRG260116C000350002023-09-25 2:16PM EDT35.009.3511.1012.600.00-130.00%
NRG260116C000370002024-06-05 2:26PM EDT37.0046.5042.8046.500.00-13858.26%
NRG260116C000400002024-04-30 3:36PM EDT40.0035.7045.1049.400.00-44083.46%
NRG260116C000420002024-05-20 9:30AM EDT42.0043.4038.6042.500.00-143955.44%
NRG260116C000450002024-06-11 2:55PM EDT45.0039.4335.7040.500.00-206853.58%
NRG260116C000470002023-10-25 2:08PM EDT47.006.005.808.500.00-100.00%
NRG260116C000500002024-05-31 10:14AM EDT50.0035.3032.1037.000.00-16352.50%
NRG260116C000550002024-05-10 3:41PM EDT55.0034.2028.0030.300.00-12748.03%
NRG260116C000600002024-04-18 11:10AM EDT60.0021.1028.9030.100.00-34855.10%
NRG260116C000650002024-05-23 12:18PM EDT65.0026.5022.6026.000.00-12051.94%
NRG260116C000700002024-06-12 1:31PM EDT70.0023.2620.0024.300.00-22453.71%
NRG260116C000750002024-06-05 1:50PM EDT75.0020.8819.4021.200.00-3650.88%
NRG260116C000800002024-06-10 2:04PM EDT80.0018.2017.2018.900.00-25949.87%
NRG260116C000850002024-06-06 11:49AM EDT85.0013.9015.2017.000.00-232449.46%
NRG260116C000900002024-05-16 1:10PM EDT90.0015.5213.2014.900.00--1048.12%
NRG260116C000950002024-05-09 11:51AM EDT95.0011.0010.7011.500.00-1143.11%
NRG260116C001000002024-06-06 11:49AM EDT100.009.7010.6012.200.00-219148.12%
NRG260116C001050002024-05-21 3:01PM EDT105.009.209.2010.900.00-151247.73%
NRG260116C001100002024-05-02 10:16AM EDT110.004.607.009.900.00--147.81%
NRG260116C001200002024-05-16 9:38AM EDT120.006.206.207.700.00-1146.60%
NRG260116C001250002024-06-03 9:31AM EDT125.004.405.707.000.00-115146.70%
認沽盤範圍2026年1月16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
NRG260116P000200002023-11-30 4:24PM EDT20.000.700.105.000.00-1693.77%
NRG260116P000230002024-02-23 12:10PM EDT23.000.500.000.900.00-1016355.47%
NRG260116P000250002024-02-13 3:27PM EDT25.000.850.301.950.00-11363.23%
NRG260116P000280002024-05-09 2:34PM EDT28.000.800.302.250.00-815259.30%
NRG260116P000300002024-03-20 1:56PM EDT30.000.750.451.200.00-11450.22%
NRG260116P000330002024-03-04 3:23PM EDT33.001.350.851.950.00-96152.12%
NRG260116P000350002024-04-25 1:30PM EDT35.001.200.352.300.00-11456.62%
NRG260116P000370002024-04-11 10:42AM EDT37.001.350.402.350.00-92853.72%
NRG260116P000400002024-05-17 12:07PM EDT40.001.392.152.800.00-18152.09%
NRG260116P000420002024-05-10 3:43PM EDT42.001.551.952.650.00-518348.18%
NRG260116P000450002024-06-14 10:58AM EDT45.003.332.953.40+0.26+8.47%1813948.16%
NRG260116P000470002024-02-07 11:47AM EDT47.005.103.604.200.00-21249.32%
NRG260116P000500002024-06-12 11:21AM EDT50.004.004.004.800.00-23547.74%
NRG260116P000550002024-04-03 11:43AM EDT55.004.253.804.300.00-2538.87%
NRG260116P000600002024-06-06 12:18PM EDT60.006.726.907.800.00-11044.92%
NRG260116P000650002024-06-14 12:35PM EDT65.008.908.609.500.00-1013643.21%
NRG260116P000700002024-05-23 12:38PM EDT70.007.8010.5013.200.00-22746.69%
NRG260116P000750002024-06-03 10:52AM EDT75.0011.8710.9013.800.00-12140.72%
NRG260116P000800002024-05-16 2:07PM EDT80.0011.5013.3017.900.00-1743.71%