$163.00
-6.36-3.76%
In chiusura: Dec 5, 4:00 PM EST
$163.50
0.500.31%
Post-mercato: Dec 5, 5:59 PM EST
Comments
Loading...
NRG Energy (NYSE:NRG) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di NRG Energy a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per NRG Energy..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid72
Ask74.9
volume0
Intrest0
Strike
90
90
Last Price0.04Dec 02, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid66.9
Ask69.9
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid61.7
Ask64.9
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid57.1
Ask59.9
volume0
Intrest0
Strike
105
105
Last Price0.04Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest2
Last Price-
Change
-
Bid51.7
Ask54.9
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid47
Ask49.9
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price45.47Dec 05, 2025
Change
0.641.43%
Bid41.8
Ask44.9
volume1
Intrest1
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid36.9
Ask39.9
volume0
Intrest0
Strike
125
125
Last Price0.38Nov 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid33.2
Ask35.9
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid32.2
Ask34.9
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid31
Ask33.9
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid30.2
Ask32.9
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid28.9
Ask31.9
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid28.2
Ask30.9
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid27.2
Ask29.9
volume0
Intrest0
Strike
135
135
Last Price0.47Nov 19, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest3
Last Price-
Change
-
Bid26.2
Ask28.9
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid24.9
Ask27.9
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid24.2
Ask26.9
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid23.5
Ask25.9
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price36.32Nov 06, 2025
Change
-0%
Bid22.2
Ask24.9
volume0
Intrest1
Strike
140
140
Last Price0.07Dec 01, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid21.2
Ask23.9
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid20.2
Ask22.9
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid19.2
Ask21.9
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid18.2
Ask20.9
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price28.4Nov 10, 2025
Change
-0%
Bid17.2
Ask19.9
volume0
Intrest0
Strike
145
145
Last Price0.44Nov 24, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest20
Last Price-
Change
-
Bid16.2
Ask18.9
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid15.1
Ask17.9
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid14.2
Ask16.9
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid13.2
Ask15.9
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price12.88Dec 03, 2025
Change
-0%
Bid12.7
Ask14.9
volume0
Intrest13
Strike
150
150
Last Price0.21Dec 03, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1031
Last Price-
Change
-
Bid9.4
Ask12.4
volume0
Intrest0
Strike
152.5
152.5
Last Price0.05Dec 05, 2025
Change
0.1676.19%
Bid-
Ask0.1
volume10
Intrest13
Last Price10.65Dec 05, 2025
Change
2.3528.31%
Bid7.2
Ask9.9
volume3
Intrest12
Strike
155
155
Last Price0.1Dec 04, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest33
Last Price6.83Dec 05, 2025
Change
4.6740.61%
Bid4.7
Ask7.4
volume13
Intrest12
Strike
157.5
157.5
Last Price0.01Dec 05, 2025
Change
0.190.91%
Bid-
Ask0.1
volume3
Intrest33
Last Price6.8Dec 05, 2025
Change
222.73%
Bid2.6
Ask4.9
volume3
Intrest17
Strike
160
160
Last Price0.01Dec 05, 2025
Change
0.1593.75%
Bid-
Ask0.65
volume19
Intrest32
Last Price5.3Dec 03, 2025
Change
-0%
Bid0.25
Ask2.8
volume0
Intrest1
Strike
162.5
162.5
Last Price0.33Dec 05, 2025
Change
1.4281.14%
Bid-
Ask0.65
volume12
Intrest18
Last Price0.65Dec 05, 2025
Change
3.182.67%
Bid-
Ask1.1
volume45
Intrest89
Strike
165
165
Last Price2.08Dec 05, 2025
Change
1.26153.66%
Bid0.5
Ask3.4
volume40
Intrest55
Last Price0.25Dec 05, 2025
Change
2.7991.78%
Bid-
Ask1.15
volume8
Intrest25
Strike
167.5
167.5
Last Price3.83Dec 05, 2025
Change
2.74251.38%
Bid2.6
Ask4.8
volume43
Intrest121
Last Price0.46Dec 05, 2025
Change
1.2973.71%
Bid-
Ask0.75
volume1
Intrest47
Strike
170
170
Last Price6.5Dec 05, 2025
Change
3.85145.28%
Bid5.9
Ask7.3
volume59
Intrest80
Last Price0.28Dec 05, 2025
Change
0.3454.84%
Bid-
Ask0.55
volume65
Intrest94
Strike
172.5
172.5
Last Price9.05Dec 05, 2025
Change
5.18133.85%
Bid7.6
Ask10.4
volume9
Intrest18
Last Price0.03Dec 05, 2025
Change
0.3291.43%
Bid-
Ask0.25
volume119
Intrest1001
Strike
175
175
Last Price6.45Nov 28, 2025
Change
-0%
Bid10.1
Ask12.8
volume0
Intrest19
Last Price0.05Dec 05, 2025
Change
0.1575%
Bid-
Ask0.05
volume6
Intrest20
Strike
177.5
177.5
Last Price-
Change
-
Bid12.6
Ask15.3
volume0
Intrest0
Last Price0.07Dec 04, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest48
Strike
180
180
Last Price15Nov 11, 2025
Change
-0%
Bid15.1
Ask17.3
volume0
Intrest1
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest93
Strike
182.5
182.5
Last Price-
Change
-
Bid17.6
Ask19.8
volume0
Intrest0
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest38
Strike
185
185
Last Price13.9Nov 06, 2025
Change
-0%
Bid20.1
Ask22.5
volume0
Intrest0
Last Price0.11Dec 02, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1
Strike
187.5
187.5
Last Price-
Change
-
Bid22.6
Ask24.8
volume0
Intrest0
Last Price0.06Dec 04, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid25.1
Ask27.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid27.6
Ask29.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid30.1
Ask32.3
volume0
Intrest0
Last Price0.6Nov 14, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest125
Strike
200
200
Last Price-
Change
-
Bid35.1
Ask37.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid40.1
Ask42.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid45.1
Ask47.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid50.1
Ask52.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid55.1
Ask57.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid60.1
Ask62.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid65.1
Ask67.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid70.1
Ask72.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid75.1
Ask77.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid80.1
Ask82.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid85.1
Ask87.3
volume0
Intrest0