$148.38
-2.06-1.37%
al cierre: -
$147.10
-1.28-0.86%
After hour: 6:52 PM EDT
Comments
Loading...
NRG Energy (NYSE:NRG) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de NRG Energy a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para NRG Energy..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price121.7Jul 31, 2025
Change
-0%
Bid101.6
Ask105.5
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid96.8
Ask100.5
volume0
Intrest0
Strike
50
50
Last Price111.8Jul 31, 2025
Change
-0%
Bid92.6
Ask95.5
volume0
Intrest0
Strike
55
55
Last Price98.3Jul 28, 2025
Change
-0%
Bid87.6
Ask90.5
volume0
Intrest0
Strike
60
60
Last Price42.83Apr 30, 2025
Change
-0%
Bid81.6
Ask85.5
volume0
Intrest0
Strike
65
65
Last Price20.1Apr 09, 2025
Change
-0%
Bid76.7
Ask80.5
volume0
Intrest0
Strike
70
70
Last Price19.1Apr 07, 2025
Change
-0%
Bid71.6
Ask75.5
volume0
Intrest0
Strike
75
75
Last Price86.6Jul 31, 2025
Change
-0%
Bid66.8
Ask70.5
volume0
Intrest11
Strike
80
80
Last Price82.5Jul 31, 2025
Change
-0%
Bid61.8
Ask65.5
volume0
Intrest0
Strike
85
85
Last Price76.8Jul 31, 2025
Change
-0%
Bid56.6
Ask60.5
volume0
Intrest0
Strike
90
90
Last Price72.4Jul 31, 2025
Change
-0%
Bid51.6
Ask55.5
volume0
Intrest0
Strike
95
95
Last Price67.7Jul 31, 2025
Change
-0%
Bid47.2
Ask50.5
volume0
Intrest4
Strike
100
100
Last Price44.4Aug 06, 2025
Change
-0%
Bid42.2
Ask45.5
volume0
Intrest20
Strike
105
105
Last Price56.7Jul 31, 2025
Change
-0%
Bid36.6
Ask40.5
volume0
Intrest25
Strike
110
110
Last Price41Aug 12, 2025
Change
-0%
Bid31.6
Ask35.4
volume0
Intrest46
Strike
115
115
Last Price36.95Jul 25, 2025
Change
-0%
Bid26.6
Ask30.5
volume0
Intrest17
Strike
120
120
Last Price26.1Aug 15, 2025
Change
-0%
Bid22
Ask25.5
volume0
Intrest214
Strike
125
125
Last Price24.5Aug 07, 2025
Change
-0%
Bid17.2
Ask20.5
volume0
Intrest43
Strike
130
130
Last Price15.9Aug 15, 2025
Change
-0%
Bid11.7
Ask14.2
volume0
Intrest144
Strike
135
135
Last Price-
Change
-
Bid9.6
Ask13.5
volume0
Intrest0
Strike
137
137
Last Price15.94Aug 14, 2025
Change
-0%
Bid8.6
Ask12.5
volume0
Intrest11
Strike
138
138
Last Price-
Change
-
Bid7.6
Ask11.5
volume0
Intrest0
Strike
139
139
Last Price9.53Aug 15, 2025
Change
-0%
Bid6.6
Ask9.3
volume0
Intrest191
Strike
140
140
Last Price14.98Aug 14, 2025
Change
-0%
Bid5.7
Ask9.5
volume0
Intrest6
Strike
141
141
Last Price27Aug 01, 2025
Change
-0%
Bid4.7
Ask8.5
volume0
Intrest1
Strike
142
142
Last Price11.05Aug 14, 2025
Change
-0%
Bid3.9
Ask7.4
volume0
Intrest10
Strike
143
143
Last Price5.48Aug 06, 2025
Change
-0%
Bid2.8
Ask6.5
volume0
Intrest1
Strike
144
144
Last Price5.8Aug 15, 2025
Change
-0%
Bid1.9
Ask5.4
volume0
Intrest146
Strike
145
145
Last Price8.67Aug 14, 2025
Change
-0%
Bid1.15
Ask4.5
volume0
Intrest6
Strike
146
146
Last Price4.91Aug 15, 2025
Change
-0%
Bid0.3
Ask3.5
volume0
Intrest100
Strike
147
147
Last Price5.57Aug 13, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest5
Strike
148
148
Last Price7Aug 12, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest56
Strike
149
149
Last Price0.78Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest705
Strike
150
150
Last Price0.5Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest187
Strike
152.5
152.5
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1179
Strike
155
155
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest61
Strike
157.5
157.5
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest927
Strike
160
160
Last Price0.06Aug 15, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest923
Strike
162.5
162.5
Last Price0.1Aug 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1117
Strike
165
165
Last Price2.2Aug 15, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest66
Strike
167.5
167.5
Last Price0.1Aug 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1541
Strike
170
170
Last Price0.02Aug 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest297
Strike
172.5
172.5
Last Price0.1Aug 14, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest694
Strike
175
175
Last Price1.85Aug 14, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest187
Strike
177.5
177.5
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest450
Strike
180
180
Last Price1.06Aug 12, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest114
Strike
182.5
182.5
Last Price0.15Aug 14, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest150
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
187.5
187.5
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest173
Strike
190
190
Last Price0.68Aug 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest51
Strike
195
195
Last Price0.67Aug 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest35
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
205
205
Last Price0.4Aug 04, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest660
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
215
215
Last Price1.05May 27, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest14
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
225
225
Last Price0.38Jun 11, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
240
240