Deutsche Märkte öffnen in 7 Stunden 49 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.934,64 -2.446,75 (-4,34%) CMC Crypto 200
1.272,68 -66,39 (-4,96%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503C00100000 | 2024-04-25 2:57PM EDT | 100.00 | 38.38 | 26.80 | 29.60 | 0.00 | - | - | 3 | 181.84% |
| GNRC240503C00106000 | 2024-04-12 11:17AM EDT | 106.00 | 28.10 | 20.80 | 22.70 | 0.00 | - | 1 | 4 | 107.03% |
| GNRC240503C00107000 | 2024-04-01 10:47AM EDT | 107.00 | 22.00 | 21.60 | 22.80 | 0.00 | - | - | 3 | 188.82% |
| GNRC240503C00110000 | 2024-03-25 2:54PM EDT | 110.00 | 13.75 | 26.50 | 28.70 | 0.00 | - | 1 | 1 | 407.52% |
| GNRC240503C00111000 | 2024-04-24 3:23PM EDT | 111.00 | 26.15 | 15.90 | 19.00 | 0.00 | - | - | 1 | 130.37% |
| GNRC240503C00112000 | 2024-04-18 12:53PM EDT | 112.00 | 22.20 | 14.90 | 17.30 | 0.00 | - | 1 | 6 | 106.54% |
| GNRC240503C00113000 | 2024-03-26 10:12AM EDT | 113.00 | 11.60 | 21.70 | 23.20 | 0.00 | - | 1 | 1 | 321.63% |
| GNRC240503C00115000 | 2024-03-27 3:45PM EDT | 115.00 | 13.70 | 24.60 | 26.40 | 0.00 | - | 1 | 2 | 424.71% |
| GNRC240503C00116000 | 2024-04-25 10:59AM EDT | 116.00 | 20.00 | 10.70 | 12.70 | 0.00 | - | 1 | 2 | 55.86% |
| GNRC240503C00117000 | 2024-04-18 12:53PM EDT | 117.00 | 17.90 | 9.80 | 11.90 | 0.00 | - | - | 1 | 64.84% |
| GNRC240503C00118000 | 2024-05-01 11:08AM EDT | 118.00 | 11.99 | 8.80 | 11.80 | -0.97 | -7.48% | 2 | 5 | 81.45% |
| GNRC240503C00119000 | 2024-04-23 11:17AM EDT | 119.00 | 19.55 | 8.00 | 9.20 | 0.00 | - | 17 | 18 | 71.48% |
| GNRC240503C00120000 | 2024-04-29 12:45PM EDT | 120.00 | 20.35 | 7.20 | 8.30 | 0.00 | - | 5 | 15 | 69.24% |
| GNRC240503C00121000 | 2024-05-01 11:32AM EDT | 121.00 | 7.10 | 6.10 | 8.60 | -12.70 | -64.14% | 1 | 6 | 64.75% |
| GNRC240503C00122000 | 2024-05-01 11:08AM EDT | 122.00 | 8.29 | 5.60 | 6.30 | -7.89 | -48.76% | 2 | 7 | 56.64% |
| GNRC240503C00123000 | 2024-04-29 10:33AM EDT | 123.00 | 18.01 | 4.80 | 5.50 | 0.00 | - | 2 | 8 | 56.10% |
| GNRC240503C00124000 | 2024-05-01 1:04PM EDT | 124.00 | 5.30 | 4.10 | 4.60 | -11.00 | -67.48% | 29 | 6 | 51.71% |
| GNRC240503C00125000 | 2024-05-01 3:45PM EDT | 125.00 | 3.80 | 3.40 | 3.70 | -12.15 | -76.18% | 17 | 27 | 46.68% |
| GNRC240503C00126000 | 2024-05-01 2:45PM EDT | 126.00 | 3.10 | 2.75 | 3.00 | -14.00 | -81.87% | 34 | 14 | 45.46% |
| GNRC240503C00127000 | 2024-05-01 2:22PM EDT | 127.00 | 2.65 | 2.20 | 2.40 | -9.55 | -78.28% | 37 | 95 | 44.97% |
| GNRC240503C00128000 | 2024-05-01 3:53PM EDT | 128.00 | 1.85 | 1.65 | 1.90 | -9.05 | -83.03% | 38 | 17 | 44.97% |
| GNRC240503C00129000 | 2024-05-01 3:44PM EDT | 129.00 | 1.65 | 1.35 | 1.50 | -9.35 | -85.00% | 53 | 25 | 45.56% |
| GNRC240503C00130000 | 2024-05-01 3:53PM EDT | 130.00 | 1.20 | 1.05 | 1.20 | -12.80 | -91.43% | 41 | 48 | 46.88% |
| GNRC240503C00131000 | 2024-05-01 3:32PM EDT | 131.00 | 1.00 | 0.80 | 0.95 | -8.70 | -89.69% | 63 | 66 | 48.00% |
| GNRC240503C00132000 | 2024-05-01 3:16PM EDT | 132.00 | 2.00 | 0.60 | 0.75 | -7.13 | -78.09% | 61 | 77 | 49.12% |
| GNRC240503C00133000 | 2024-05-01 3:38PM EDT | 133.00 | 0.70 | 0.45 | 0.60 | -7.30 | -91.25% | 76 | 75 | 50.54% |
| GNRC240503C00134000 | 2024-05-01 12:20PM EDT | 134.00 | 0.95 | 0.30 | 0.50 | -6.65 | -87.50% | 24 | 55 | 52.64% |
| GNRC240503C00135000 | 2024-05-01 3:08PM EDT | 135.00 | 1.05 | 0.30 | 0.40 | -6.26 | -85.64% | 72 | 76 | 51.86% |
| GNRC240503C00136000 | 2024-05-01 2:53PM EDT | 136.00 | 0.81 | 0.20 | 0.30 | -5.69 | -87.54% | 91 | 46 | 51.76% |
| GNRC240503C00137000 | 2024-05-01 3:30PM EDT | 137.00 | 0.22 | 0.15 | 0.25 | -5.73 | -96.30% | 166 | 97 | 53.13% |
| GNRC240503C00138000 | 2024-05-01 3:21PM EDT | 138.00 | 0.20 | 0.10 | 0.20 | -5.37 | -96.41% | 258 | 95 | 53.81% |
| GNRC240503C00139000 | 2024-05-01 2:50PM EDT | 139.00 | 0.27 | 0.10 | 0.20 | -5.13 | -95.00% | 101 | 35 | 57.62% |
| GNRC240503C00140000 | 2024-05-01 3:08PM EDT | 140.00 | 0.10 | 0.10 | 0.20 | -4.61 | -97.88% | 73 | 104 | 61.52% |
| GNRC240503C00141000 | 2024-05-01 3:34PM EDT | 141.00 | 0.06 | 0.05 | 0.15 | -4.44 | -98.67% | 48 | 65 | 60.35% |
| GNRC240503C00142000 | 2024-05-01 3:54PM EDT | 142.00 | 0.06 | 0.00 | 0.15 | -3.92 | -98.49% | 7 | 120 | 60.94% |
| GNRC240503C00143000 | 2024-05-01 1:34PM EDT | 143.00 | 0.07 | 0.00 | 1.35 | -3.73 | -98.16% | 5 | 22 | 102.73% |
| GNRC240503C00144000 | 2024-05-01 9:30AM EDT | 144.00 | 0.05 | 0.00 | 1.35 | -3.35 | -98.53% | 3 | 11 | 107.08% |
| GNRC240503C00145000 | 2024-05-01 12:05PM EDT | 145.00 | 0.08 | 0.00 | 1.35 | -2.82 | -97.24% | 107 | 156 | 111.43% |
| GNRC240503C00146000 | 2024-05-01 3:21PM EDT | 146.00 | 0.07 | 0.00 | 0.15 | -2.69 | -97.46% | 33 | 57 | 73.83% |
| GNRC240503C00147000 | 2024-05-01 11:03AM EDT | 147.00 | 0.30 | 0.00 | 0.05 | -2.16 | -87.80% | 7 | 28 | 66.02% |
| GNRC240503C00148000 | 2024-05-01 9:47AM EDT | 148.00 | 0.42 | 0.00 | 1.35 | -3.89 | -90.26% | 2 | 3 | 123.93% |
| GNRC240503C00149000 | 2024-05-01 3:25PM EDT | 149.00 | 0.04 | 0.00 | 1.30 | -2.00 | -98.04% | 55 | 20 | 126.66% |
| GNRC240503C00150000 | 2024-05-01 2:30PM EDT | 150.00 | 0.04 | 0.00 | 0.05 | -1.75 | -97.77% | 55 | 146 | 74.22% |
| GNRC240503C00152500 | 2024-05-01 10:43AM EDT | 152.50 | 0.05 | 0.00 | 0.05 | -1.23 | -96.09% | 14 | 49 | 80.47% |
| GNRC240503C00155000 | 2024-05-01 2:59PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | -0.82 | -94.25% | 113 | 158 | 86.72% |
| GNRC240503C00160000 | 2024-05-01 2:47PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | -0.47 | -97.92% | 82 | 99 | 99.22% |
| GNRC240503C00165000 | 2024-05-01 12:13PM EDT | 165.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 61 | 172 | 110.94% |
| GNRC240503C00170000 | 2024-05-01 12:13PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 30 | 86 | 121.88% |
| GNRC240503C00175000 | 2024-04-30 11:54AM EDT | 175.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 40 | 132.81% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503P00085000 | 2024-04-04 12:58PM EDT | 85.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 316.60% |
| GNRC240503P00090000 | 2024-04-04 12:59PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 151.56% |
| GNRC240503P00095000 | 2024-04-26 2:26PM EDT | 95.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 141.02% |
| GNRC240503P00100000 | 2024-04-30 11:14AM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 109.38% |
| GNRC240503P00105000 | 2024-04-26 2:26PM EDT | 105.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 97.66% |
| GNRC240503P00106000 | 2024-04-24 10:02AM EDT | 106.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 153.03% |
| GNRC240503P00107000 | 2024-04-30 10:58AM EDT | 107.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 23 | 24 | 147.07% |
| GNRC240503P00108000 | 2024-04-30 2:19PM EDT | 108.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 19 | 141.11% |
| GNRC240503P00109000 | 2024-04-29 3:00PM EDT | 109.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 135.16% |
| GNRC240503P00110000 | 2024-05-01 11:50AM EDT | 110.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 20 | 84 | 77.34% |
| GNRC240503P00111000 | 2024-04-25 3:24PM EDT | 111.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 3 | 39 | 123.34% |
| GNRC240503P00112000 | 2024-05-01 3:06PM EDT | 112.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 10 | 51 | 62.50% |
| GNRC240503P00113000 | 2024-04-25 3:03PM EDT | 113.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 69 | 71 | 111.52% |
| GNRC240503P00114000 | 2024-05-01 11:59AM EDT | 114.00 | 0.16 | 0.00 | 0.15 | -0.09 | -36.00% | 5 | 14 | 64.84% |
| GNRC240503P00115000 | 2024-05-01 10:52AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 31 | 32 | 51.56% |
| GNRC240503P00116000 | 2024-04-30 3:53PM EDT | 116.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 39 | 26 | 83.30% |
| GNRC240503P00117000 | 2024-05-01 3:38PM EDT | 117.00 | 0.04 | 0.00 | 0.15 | -0.41 | -91.11% | 11 | 24 | 52.15% |
| GNRC240503P00118000 | 2024-05-01 2:20PM EDT | 118.00 | 0.10 | 0.00 | 0.85 | -0.45 | -81.82% | 47 | 56 | 70.90% |
| GNRC240503P00119000 | 2024-05-01 2:41PM EDT | 119.00 | 0.09 | 0.05 | 0.15 | -0.59 | -86.76% | 15 | 40 | 50.20% |
| GNRC240503P00120000 | 2024-05-01 3:00PM EDT | 120.00 | 0.13 | 0.05 | 0.15 | -0.67 | -83.75% | 1,071 | 1,792 | 45.41% |
| GNRC240503P00121000 | 2024-05-01 3:07PM EDT | 121.00 | 0.06 | 0.15 | 0.20 | -0.89 | -93.68% | 19 | 30 | 43.56% |
| GNRC240503P00122000 | 2024-05-01 2:44PM EDT | 122.00 | 0.20 | 0.25 | 0.35 | -0.97 | -82.91% | 32 | 57 | 45.22% |
| GNRC240503P00123000 | 2024-05-01 3:38PM EDT | 123.00 | 0.34 | 0.40 | 0.45 | -0.85 | -71.43% | 132 | 104 | 43.07% |
| GNRC240503P00124000 | 2024-05-01 3:58PM EDT | 124.00 | 0.65 | 0.60 | 0.70 | -0.84 | -56.38% | 104 | 46 | 44.34% |
| GNRC240503P00125000 | 2024-05-01 2:54PM EDT | 125.00 | 0.53 | 0.85 | 0.95 | -1.27 | -70.56% | 160 | 149 | 43.70% |
| GNRC240503P00126000 | 2024-05-01 1:28PM EDT | 126.00 | 1.20 | 1.20 | 1.35 | -0.85 | -41.46% | 67 | 52 | 44.97% |
| GNRC240503P00127000 | 2024-05-01 3:59PM EDT | 127.00 | 1.65 | 1.55 | 1.75 | -0.45 | -21.43% | 75 | 112 | 44.53% |
| GNRC240503P00128000 | 2024-05-01 3:59PM EDT | 128.00 | 2.15 | 2.05 | 2.30 | -0.41 | -16.02% | 66 | 59 | 45.65% |
| GNRC240503P00129000 | 2024-05-01 3:33PM EDT | 129.00 | 2.90 | 2.70 | 2.85 | +0.30 | +11.54% | 88 | 13 | 45.12% |
| GNRC240503P00130000 | 2024-05-01 3:55PM EDT | 130.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | 1,175 | 1,076 | 47.56% |
| GNRC240503P00131000 | 2024-05-01 3:21PM EDT | 131.00 | 4.00 | 4.10 | 4.30 | +0.60 | +17.65% | 142 | 95 | 47.46% |
| GNRC240503P00132000 | 2024-05-01 3:50PM EDT | 132.00 | 4.80 | 4.70 | 5.10 | +1.20 | +33.33% | 52 | 43 | 48.54% |
| GNRC240503P00133000 | 2024-05-01 3:11PM EDT | 133.00 | 2.60 | 5.60 | 6.00 | -1.99 | -43.36% | 36 | 21 | 51.47% |
| GNRC240503P00134000 | 2024-05-01 12:27PM EDT | 134.00 | 8.35 | 6.40 | 7.10 | +3.85 | +85.56% | 52 | 27 | 60.30% |
| GNRC240503P00135000 | 2024-05-01 3:39PM EDT | 135.00 | 7.04 | 7.10 | 7.80 | +1.50 | +27.08% | 100 | 84 | 55.18% |
| GNRC240503P00136000 | 2024-05-01 2:53PM EDT | 136.00 | 4.47 | 8.00 | 8.90 | -1.61 | -26.48% | 100 | 123 | 64.01% |
| GNRC240503P00137000 | 2024-05-01 3:54PM EDT | 137.00 | 9.55 | 8.90 | 10.10 | +3.35 | +54.03% | 128 | 76 | 76.37% |
| GNRC240503P00138000 | 2024-05-01 2:45PM EDT | 138.00 | 7.10 | 9.60 | 11.10 | +0.30 | +4.41% | 43 | 93 | 81.45% |
| GNRC240503P00139000 | 2024-05-01 3:57PM EDT | 139.00 | 11.30 | 10.30 | 11.90 | +4.25 | +60.28% | 63 | 41 | 78.42% |
| GNRC240503P00140000 | 2024-05-01 3:53PM EDT | 140.00 | 12.11 | 11.70 | 13.20 | +4.11 | +51.37% | 21 | 30 | 54.69% |
| GNRC240503P00141000 | 2024-04-30 2:37PM EDT | 141.00 | 8.00 | 11.70 | 14.00 | 0.00 | - | 42 | 45 | 91.80% |
| GNRC240503P00142000 | 2024-05-01 11:56AM EDT | 142.00 | 14.60 | 13.60 | 15.00 | +6.38 | +77.62% | 17 | 18 | 96.29% |
| GNRC240503P00143000 | 2024-05-01 3:53PM EDT | 143.00 | 15.60 | 14.70 | 16.10 | +6.10 | +64.21% | 7 | 15 | 56.25% |
| GNRC240503P00144000 | 2024-05-01 11:47AM EDT | 144.00 | 15.80 | 15.00 | 17.30 | +5.20 | +49.06% | 33 | 9 | 117.58% |
| GNRC240503P00145000 | 2024-05-01 10:05AM EDT | 145.00 | 9.60 | 15.10 | 18.30 | -1.10 | -10.28% | 44 | 10 | 122.17% |
| GNRC240503P00146000 | 2024-05-01 9:55AM EDT | 146.00 | 7.90 | 17.50 | 19.30 | -3.50 | -30.70% | 10 | 3 | 64.84% |
| GNRC240503P00147000 | 2024-04-22 1:41PM EDT | 147.00 | 16.50 | 18.50 | 20.20 | 0.00 | - | - | 1 | 126.76% |
| GNRC240503P00149000 | 2024-04-25 9:59AM EDT | 149.00 | 16.70 | 19.10 | 22.40 | +0.70 | +4.38% | 1 | 1 | 143.65% |
| GNRC240503P00155000 | 2024-04-12 11:17AM EDT | 155.00 | 23.00 | 26.10 | 28.40 | 0.00 | - | 3 | 3 | 168.26% |
| GNRC240503P00160000 | 2024-04-26 4:00PM EDT | 160.00 | 21.00 | 30.50 | 33.30 | 0.00 | - | 2 | 2 | 182.42% |
| GNRC240503P00165000 | 2024-04-26 2:02PM EDT | 165.00 | 23.80 | 35.50 | 38.20 | 0.00 | - | 1 | 1 | 194.73% |
