Deutsche Märkte öffnen in 7 Stunden 20 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.121,47 +1.093,56 (+2,02%) CMC Crypto 200
1.276,64 +5,90 (+0,46%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
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 | 27.50 | 30.40 | 0.00 | - | - | 3 | 198.05% |
| GNRC240503C00106000 | 2024-04-12 11:17AM EDT | 106.00 | 28.10 | 21.70 | 23.70 | 0.00 | - | 1 | 4 | 115.63% |
| GNRC240503C00107000 | 2024-04-01 10:47AM EDT | 107.00 | 22.00 | 21.60 | 22.80 | 0.00 | - | - | 3 | 175.88% |
| GNRC240503C00110000 | 2024-05-02 10:01AM EDT | 110.00 | 18.40 | 17.80 | 19.80 | +4.65 | +33.82% | 1 | 1 | 116.41% |
| GNRC240503C00111000 | 2024-04-24 3:23PM EDT | 111.00 | 26.15 | 16.80 | 19.50 | 0.00 | - | - | 1 | 144.53% |
| GNRC240503C00112000 | 2024-04-18 12:53PM EDT | 112.00 | 22.20 | 15.80 | 18.00 | 0.00 | - | 1 | 6 | 116.99% |
| GNRC240503C00113000 | 2024-03-26 10:12AM EDT | 113.00 | 11.60 | 21.70 | 23.20 | 0.00 | - | 1 | 1 | 370.61% |
| GNRC240503C00115000 | 2024-03-27 3:45PM EDT | 115.00 | 13.70 | 24.60 | 26.40 | 0.00 | - | 1 | 2 | 499.32% |
| GNRC240503C00116000 | 2024-04-25 10:59AM EDT | 116.00 | 20.00 | 11.70 | 14.20 | 0.00 | - | 1 | 2 | 96.88% |
| GNRC240503C00117000 | 2024-04-18 12:53PM EDT | 117.00 | 17.90 | 9.80 | 12.80 | 0.00 | - | - | 1 | 135.84% |
| GNRC240503C00118000 | 2024-05-01 11:08AM EDT | 118.00 | 11.99 | 9.10 | 12.70 | 0.00 | - | 2 | 5 | 80.47% |
| GNRC240503C00119000 | 2024-04-23 11:17AM EDT | 119.00 | 9.80 | 8.20 | 11.70 | -9.75 | -49.87% | 17 | 18 | 77.93% |
| GNRC240503C00120000 | 2024-04-29 12:45PM EDT | 120.00 | 20.35 | 8.00 | 10.80 | 0.00 | - | 5 | 15 | 95.02% |
| GNRC240503C00121000 | 2024-05-01 11:32AM EDT | 121.00 | 7.10 | 6.30 | 9.70 | 0.00 | - | 1 | 5 | 68.07% |
| GNRC240503C00122000 | 2024-05-01 11:08AM EDT | 122.00 | 8.29 | 5.60 | 7.50 | 0.00 | - | 2 | 5 | 83.64% |
| GNRC240503C00123000 | 2024-04-29 10:33AM EDT | 123.00 | 18.01 | 5.20 | 7.50 | 0.00 | - | 2 | 8 | 69.82% |
| GNRC240503C00124000 | 2024-05-02 12:39PM EDT | 124.00 | 3.40 | 4.30 | 5.20 | -1.90 | -35.85% | 6 | 5 | 56.15% |
| GNRC240503C00125000 | 2024-05-02 12:28PM EDT | 125.00 | 2.80 | 2.90 | 4.30 | -1.00 | -26.32% | 15 | 28 | 51.95% |
| GNRC240503C00126000 | 2024-05-02 1:13PM EDT | 126.00 | 2.25 | 2.70 | 3.30 | -0.85 | -27.42% | 16 | 19 | 43.56% |
| GNRC240503C00127000 | 2024-05-02 2:52PM EDT | 127.00 | 2.50 | 2.20 | 2.40 | -0.15 | -5.66% | 41 | 102 | 37.55% |
| GNRC240503C00128000 | 2024-05-02 1:13PM EDT | 128.00 | 1.25 | 1.55 | 1.70 | -0.60 | -32.43% | 22 | 39 | 35.45% |
| GNRC240503C00129000 | 2024-05-02 2:42PM EDT | 129.00 | 1.22 | 1.00 | 1.20 | -0.43 | -26.06% | 73 | 42 | 35.84% |
| GNRC240503C00130000 | 2024-05-02 3:15PM EDT | 130.00 | 0.73 | 0.60 | 0.80 | -0.47 | -39.17% | 60 | 75 | 35.79% |
| GNRC240503C00131000 | 2024-05-02 1:06PM EDT | 131.00 | 0.35 | 0.30 | 0.55 | -0.65 | -65.00% | 13 | 84 | 37.16% |
| GNRC240503C00132000 | 2024-05-02 3:32PM EDT | 132.00 | 0.21 | 0.15 | 0.30 | -1.79 | -89.50% | 19 | 105 | 35.55% |
| GNRC240503C00133000 | 2024-05-02 3:15PM EDT | 133.00 | 0.15 | 0.10 | 0.15 | -0.55 | -78.57% | 19 | 104 | 34.38% |
| GNRC240503C00134000 | 2024-05-02 3:32PM EDT | 134.00 | 0.06 | 0.00 | 0.10 | -0.89 | -93.68% | 11 | 75 | 36.33% |
| GNRC240503C00135000 | 2024-05-02 2:51PM EDT | 135.00 | 0.06 | 0.00 | 0.10 | -0.99 | -94.29% | 44 | 95 | 41.41% |
| GNRC240503C00136000 | 2024-05-02 11:08AM EDT | 136.00 | 0.07 | 0.00 | 0.10 | -0.74 | -91.36% | 2 | 82 | 46.29% |
| GNRC240503C00137000 | 2024-05-01 3:57PM EDT | 137.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 166 | 126 | 44.92% |
| GNRC240503C00138000 | 2024-05-02 11:08AM EDT | 138.00 | 0.04 | 0.00 | 0.20 | -0.16 | -80.00% | 10 | 213 | 55.66% |
| GNRC240503C00139000 | 2024-05-01 2:51PM EDT | 139.00 | 0.27 | 0.00 | 0.55 | 0.00 | - | 101 | 66 | 74.90% |
| GNRC240503C00140000 | 2024-05-02 10:46AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 113 | 51.56% |
| GNRC240503C00141000 | 2024-05-02 10:45AM EDT | 141.00 | 0.25 | 0.00 | 0.25 | +0.19 | +316.67% | 2 | 87 | 71.88% |
| GNRC240503C00142000 | 2024-05-01 3:54PM EDT | 142.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 7 | 114 | 91.80% |
| GNRC240503C00143000 | 2024-05-01 1:34PM EDT | 143.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 5 | 19 | 96.68% |
| GNRC240503C00144000 | 2024-05-01 11:11AM EDT | 144.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 106.93% |
| GNRC240503C00145000 | 2024-05-02 1:24PM EDT | 145.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 35 | 175 | 76.95% |
| GNRC240503C00146000 | 2024-05-02 1:26PM EDT | 146.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 1 | 37 | 80.47% |
| GNRC240503C00147000 | 2024-05-01 11:03AM EDT | 147.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 7 | 24 | 76.56% |
| GNRC240503C00148000 | 2024-05-01 9:47AM EDT | 148.00 | 0.42 | 0.00 | 0.70 | 0.00 | - | 2 | 5 | 124.02% |
| GNRC240503C00149000 | 2024-05-02 2:25PM EDT | 149.00 | 0.07 | 0.00 | 0.40 | +0.03 | +75.00% | 2 | 67 | 114.65% |
| GNRC240503C00150000 | 2024-05-02 2:49PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 26 | 146 | 86.72% |
| GNRC240503C00152500 | 2024-05-02 12:42PM EDT | 152.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 48 | 94.53% |
| GNRC240503C00155000 | 2024-05-02 1:24PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 16 | 133 | 103.13% |
| GNRC240503C00160000 | 2024-05-01 2:47PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 82 | 87 | 117.97% |
| GNRC240503C00165000 | 2024-05-02 10:43AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3 | 134 | 132.03% |
| GNRC240503C00170000 | 2024-05-01 12:13PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 56 | 146.09% |
| GNRC240503C00175000 | 2024-04-30 11:54AM EDT | 175.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 40 | 159.38% |
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 | 0.75 | 0.00 | - | 1 | 1 | 316.41% |
| GNRC240503P00090000 | 2024-04-04 12:59PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 189.06% |
| GNRC240503P00095000 | 2024-04-26 2:26PM EDT | 95.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 176.56% |
| GNRC240503P00100000 | 2024-05-02 2:23PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 100 | 137.50% |
| GNRC240503P00105000 | 2024-04-26 2:26PM EDT | 105.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 124.22% |
| GNRC240503P00106000 | 2024-04-24 10:02AM EDT | 106.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 168.36% |
| GNRC240503P00107000 | 2024-04-30 10:58AM EDT | 107.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 24 | 161.72% |
| GNRC240503P00108000 | 2024-04-30 2:19PM EDT | 108.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 19 | 155.08% |
| GNRC240503P00109000 | 2024-04-29 3:00PM EDT | 109.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 148.63% |
| GNRC240503P00110000 | 2024-05-01 11:50AM EDT | 110.00 | 0.35 | 0.00 | 0.30 | +0.34 | +3,400.00% | 2 | 84 | 117.97% |
| GNRC240503P00111000 | 2024-04-25 3:24PM EDT | 111.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 39 | 135.55% |
| GNRC240503P00112000 | 2024-05-02 10:02AM EDT | 112.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 49 | 106.64% |
| GNRC240503P00113000 | 2024-04-25 3:03PM EDT | 113.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 69 | 71 | 122.66% |
| GNRC240503P00114000 | 2024-05-02 9:59AM EDT | 114.00 | 0.40 | 0.00 | 0.25 | +0.24 | +150.00% | 1 | 13 | 91.99% |
| GNRC240503P00115000 | 2024-05-01 10:52AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 30 | 67.19% |
| GNRC240503P00116000 | 2024-05-02 10:35AM EDT | 116.00 | 0.14 | 0.00 | 0.45 | -0.21 | -60.00% | 3 | 26 | 91.41% |
| GNRC240503P00117000 | 2024-05-02 11:57AM EDT | 117.00 | 0.05 | 0.00 | 0.80 | +0.01 | +25.00% | 2 | 34 | 98.24% |
| GNRC240503P00118000 | 2024-05-01 2:20PM EDT | 118.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 47 | 38 | 90.04% |
| GNRC240503P00119000 | 2024-05-02 9:38AM EDT | 119.00 | 0.05 | 0.00 | 0.60 | -0.04 | -44.44% | 1 | 46 | 78.61% |
| GNRC240503P00120000 | 2024-05-02 2:34PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 12 | 1,246 | 56.25% |
| GNRC240503P00121000 | 2024-05-02 2:27PM EDT | 121.00 | 0.05 | 0.00 | 0.60 | -0.01 | -16.67% | 3 | 20 | 65.72% |
| GNRC240503P00122000 | 2024-05-02 3:32PM EDT | 122.00 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 5 | 58 | 49.41% |
| GNRC240503P00123000 | 2024-05-02 11:54AM EDT | 123.00 | 0.10 | 0.05 | 0.15 | -0.24 | -70.59% | 13 | 42 | 43.56% |
| GNRC240503P00124000 | 2024-05-02 11:10AM EDT | 124.00 | 0.35 | 0.05 | 0.20 | -0.30 | -46.15% | 1 | 94 | 40.53% |
| GNRC240503P00125000 | 2024-05-02 3:46PM EDT | 125.00 | 0.25 | 0.10 | 0.30 | -0.28 | -52.83% | 8 | 129 | 38.77% |
| GNRC240503P00126000 | 2024-05-02 10:30AM EDT | 126.00 | 1.15 | 0.25 | 0.50 | -0.05 | -4.17% | 11 | 66 | 38.87% |
| GNRC240503P00127000 | 2024-05-02 3:59PM EDT | 127.00 | 0.67 | 0.50 | 0.65 | -0.98 | -59.39% | 71 | 136 | 34.86% |
| GNRC240503P00128000 | 2024-05-02 3:02PM EDT | 128.00 | 0.90 | 0.80 | 1.00 | -1.25 | -58.14% | 105 | 90 | 34.38% |
| GNRC240503P00129000 | 2024-05-02 2:52PM EDT | 129.00 | 1.30 | 1.30 | 1.50 | -1.60 | -55.17% | 19 | 43 | 34.77% |
| GNRC240503P00130000 | 2024-05-02 3:39PM EDT | 130.00 | 2.20 | 1.85 | 2.20 | -1.20 | -35.29% | 61 | 622 | 37.50% |
| GNRC240503P00131000 | 2024-05-02 9:58AM EDT | 131.00 | 2.60 | 2.50 | 3.10 | -1.40 | -35.00% | 8 | 117 | 43.75% |
| GNRC240503P00132000 | 2024-05-02 10:10AM EDT | 132.00 | 3.99 | 2.30 | 4.00 | -0.81 | -16.88% | 29 | 39 | 48.73% |
| GNRC240503P00133000 | 2024-05-02 3:29PM EDT | 133.00 | 4.70 | 3.90 | 5.00 | +2.10 | +80.77% | 5 | 39 | 56.30% |
| GNRC240503P00134000 | 2024-05-02 3:44PM EDT | 134.00 | 5.45 | 3.60 | 6.30 | -2.90 | -34.73% | 4 | 54 | 74.12% |
| GNRC240503P00135000 | 2024-05-02 1:17PM EDT | 135.00 | 7.23 | 5.00 | 8.40 | +0.19 | +2.70% | 10 | 65 | 57.42% |
| GNRC240503P00136000 | 2024-05-02 3:34PM EDT | 136.00 | 7.54 | 6.00 | 8.20 | +3.07 | +68.68% | 14 | 128 | 84.86% |
| GNRC240503P00137000 | 2024-05-02 3:34PM EDT | 137.00 | 8.60 | 6.50 | 9.20 | -0.95 | -9.95% | 1 | 79 | 91.55% |
| GNRC240503P00138000 | 2024-05-02 3:39PM EDT | 138.00 | 9.20 | 8.10 | 11.50 | +2.10 | +29.58% | 6 | 82 | 80.08% |
| GNRC240503P00139000 | 2024-05-01 3:57PM EDT | 139.00 | 11.30 | 9.10 | 11.20 | 0.00 | - | 63 | 22 | 104.40% |
| GNRC240503P00140000 | 2024-05-02 3:24PM EDT | 140.00 | 11.55 | 10.10 | 12.30 | -0.56 | -4.62% | 1 | 14 | 114.75% |
| GNRC240503P00141000 | 2024-04-30 2:37PM EDT | 141.00 | 8.00 | 11.10 | 13.20 | 0.00 | - | 42 | 37 | 116.60% |
| GNRC240503P00142000 | 2024-05-02 10:10AM EDT | 142.00 | 16.90 | 12.00 | 14.30 | +2.30 | +15.75% | 1 | 11 | 126.95% |
| GNRC240503P00143000 | 2024-05-01 3:53PM EDT | 143.00 | 15.60 | 13.90 | 15.70 | 0.00 | - | 7 | 19 | 107.32% |
| GNRC240503P00144000 | 2024-05-02 10:13AM EDT | 144.00 | 17.80 | 13.10 | 17.10 | +2.00 | +12.66% | 8 | 5 | 171.00% |
| GNRC240503P00145000 | 2024-05-02 10:38AM EDT | 145.00 | 18.20 | 15.10 | 17.80 | +8.60 | +89.58% | 4 | 2 | 87.11% |
| GNRC240503P00146000 | 2024-05-01 9:55AM EDT | 146.00 | 7.90 | 16.30 | 18.90 | 0.00 | - | 10 | 0 | 107.42% |
| GNRC240503P00147000 | 2024-04-22 1:41PM EDT | 147.00 | 16.50 | 17.70 | 20.20 | 0.00 | - | - | 0 | 136.72% |
| GNRC240503P00149000 | 2024-05-01 10:26AM EDT | 149.00 | 16.70 | 18.90 | 21.20 | 0.00 | - | 1 | 1 | 160.64% |
| GNRC240503P00155000 | 2024-04-12 11:17AM EDT | 155.00 | 23.00 | 24.70 | 28.30 | 0.00 | - | 3 | 3 | 133.59% |
| GNRC240503P00160000 | 2024-04-26 4:00PM EDT | 160.00 | 21.00 | 29.60 | 32.70 | 0.00 | - | 2 | 0 | 240.53% |
| GNRC240503P00165000 | 2024-04-26 2:02PM EDT | 165.00 | 23.80 | 34.60 | 38.30 | 0.00 | - | 1 | 0 | 159.77% |
