Deutsche Märkte schließen in 1 Stunde 57 Minute
DAX
18.096,14 +27,93 (+0,15%) Euro Stoxx 50
4.901,60 +21,18 (+0,43%) Dow Jones 30
38.797,14 +19,04 (+0,05%) Gold
2.332,10 +3,10 (+0,13%) EUR/USD
1,0735 0,0000 (-0,00%) Bitcoin EUR
60.405,29 -706,01 (-1,16%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:00PM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240628C00120000 | 2024-06-17 1:19PM EDT | 120.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| GNRC240628C00124000 | 2024-06-13 10:47AM EDT | 124.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GNRC240628C00128000 | 2024-06-10 12:14PM EDT | 128.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GNRC240628C00130000 | 2024-06-17 2:05PM EDT | 130.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC240628C00131000 | 2024-06-17 12:32PM EDT | 131.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 21 | 11 | 0.00% |
| GNRC240628C00133000 | 2024-06-17 3:03PM EDT | 133.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GNRC240628C00134000 | 2024-06-14 3:47PM EDT | 134.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| GNRC240628C00135000 | 2024-06-17 3:41PM EDT | 135.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 0.00% |
| GNRC240628C00136000 | 2024-06-17 3:20PM EDT | 136.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.20% |
| GNRC240628C00137000 | 2024-06-17 3:54PM EDT | 137.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 1.56% |
| GNRC240628C00138000 | 2024-06-17 3:18PM EDT | 138.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| GNRC240628C00139000 | 2024-06-17 3:06PM EDT | 139.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 27 | 36 | 3.13% |
| GNRC240628C00140000 | 2024-06-17 3:32PM EDT | 140.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 3.13% |
| GNRC240628C00141000 | 2024-06-17 3:54PM EDT | 141.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 6.25% |
| GNRC240628C00142000 | 2024-06-17 3:20PM EDT | 142.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| GNRC240628C00143000 | 2024-06-17 3:18PM EDT | 143.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| GNRC240628C00144000 | 2024-06-17 3:17PM EDT | 144.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| GNRC240628C00145000 | 2024-06-17 3:54PM EDT | 145.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 15 | 11 | 6.25% |
| GNRC240628C00146000 | 2024-06-17 3:29PM EDT | 146.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| GNRC240628C00147000 | 2024-06-17 3:58PM EDT | 147.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 12.50% |
| GNRC240628C00148000 | 2024-06-17 3:41PM EDT | 148.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GNRC240628C00149000 | 2024-06-17 3:41PM EDT | 149.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| GNRC240628C00150000 | 2024-06-17 3:58PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 12.50% |
| GNRC240628C00152500 | 2024-06-17 3:54PM EDT | 152.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| GNRC240628C00155000 | 2024-06-17 3:54PM EDT | 155.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 12.50% |
| GNRC240628C00157500 | 2024-05-22 3:03PM EDT | 157.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| GNRC240628C00160000 | 2024-06-17 3:52PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 25.00% |
| GNRC240628C00162500 | 2024-06-03 11:05AM EDT | 162.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 20 | 7 | 25.00% |
| GNRC240628C00165000 | 2024-06-12 9:48AM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| GNRC240628C00170000 | 2024-06-17 2:56PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 115 | 140 | 25.00% |
| GNRC240628C00175000 | 2024-06-03 10:25AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| GNRC240628C00177500 | 2024-06-13 11:58AM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| GNRC240628C00180000 | 2024-06-17 2:57PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 53 | 25.00% |
| GNRC240628C00190000 | 2024-06-11 1:42PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 28 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240628P00124000 | 2024-06-10 10:19AM EDT | 124.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| GNRC240628P00125000 | 2024-06-17 3:41PM EDT | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 854 | 854 | 12.50% |
| GNRC240628P00126000 | 2024-06-04 1:07PM EDT | 126.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| GNRC240628P00127000 | 2024-06-17 10:52AM EDT | 127.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GNRC240628P00128000 | 2024-06-17 12:27PM EDT | 128.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| GNRC240628P00130000 | 2024-06-17 2:16PM EDT | 130.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| GNRC240628P00131000 | 2024-06-13 11:25AM EDT | 131.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| GNRC240628P00132000 | 2024-06-17 2:14PM EDT | 132.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 3.13% |
| GNRC240628P00133000 | 2024-06-17 2:45PM EDT | 133.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 3.13% |
| GNRC240628P00134000 | 2024-06-17 11:16AM EDT | 134.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 16 | 14 | 1.56% |
| GNRC240628P00135000 | 2024-06-17 3:55PM EDT | 135.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 16 | 60 | 1.56% |
| GNRC240628P00136000 | 2024-06-14 3:59PM EDT | 136.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GNRC240628P00137000 | 2024-06-17 11:14AM EDT | 137.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| GNRC240628P00138000 | 2024-06-12 12:36PM EDT | 138.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| GNRC240628P00139000 | 2024-06-14 3:15PM EDT | 139.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GNRC240628P00140000 | 2024-06-14 3:23PM EDT | 140.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GNRC240628P00141000 | 2024-06-17 11:39AM EDT | 141.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC240628P00142000 | 2024-06-17 2:47PM EDT | 142.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| GNRC240628P00143000 | 2024-06-11 10:44AM EDT | 143.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GNRC240628P00144000 | 2024-06-12 10:20AM EDT | 144.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC240628P00145000 | 2024-06-13 9:41AM EDT | 145.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| GNRC240628P00146000 | 2024-06-17 3:11PM EDT | 146.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GNRC240628P00147000 | 2024-05-21 1:37PM EDT | 147.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| GNRC240628P00148000 | 2024-05-20 12:38PM EDT | 148.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| GNRC240628P00150000 | 2024-05-24 3:49PM EDT | 150.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
