Deutsche Märkte schließen in 3 Stunden 44 Minuten
DAX
18.270,35 +106,83 (+0,59%) Euro Stoxx 50
4.944,20 +36,90 (+0,75%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.338,10 +6,90 (+0,30%) EUR/USD
1,0732 +0,0034 (+0,32%) Bitcoin EUR
56.968,78 -2.932,85 (-4,90%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240705C00100000 | 2024-06-21 12:53PM EDT | 100.00 | 37.13 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GNRC240705C00125000 | 2024-06-18 11:25AM EDT | 125.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC240705C00130000 | 2024-06-17 3:01PM EDT | 130.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC240705C00131000 | 2024-06-14 3:02PM EDT | 131.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| GNRC240705C00132000 | 2024-06-17 9:33AM EDT | 132.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240705C00133000 | 2024-06-07 1:28PM EDT | 133.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GNRC240705C00134000 | 2024-06-17 1:21PM EDT | 134.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GNRC240705C00135000 | 2024-06-17 3:01PM EDT | 135.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GNRC240705C00136000 | 2024-06-17 3:40PM EDT | 136.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| GNRC240705C00137000 | 2024-06-21 3:55PM EDT | 137.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.01% |
| GNRC240705C00138000 | 2024-06-17 2:59PM EDT | 138.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| GNRC240705C00139000 | 2024-06-20 11:19AM EDT | 139.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| GNRC240705C00140000 | 2024-06-21 3:54PM EDT | 140.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 3.13% |
| GNRC240705C00141000 | 2024-06-18 3:11PM EDT | 141.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| GNRC240705C00142000 | 2024-06-20 11:44AM EDT | 142.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| GNRC240705C00143000 | 2024-06-18 1:55PM EDT | 143.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| GNRC240705C00144000 | 2024-06-21 3:26PM EDT | 144.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| GNRC240705C00145000 | 2024-06-21 10:17AM EDT | 145.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 6.25% |
| GNRC240705C00146000 | 2024-06-21 12:24PM EDT | 146.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
| GNRC240705C00147000 | 2024-06-20 1:29PM EDT | 147.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 12.50% |
| GNRC240705C00148000 | 2024-06-20 9:30AM EDT | 148.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GNRC240705C00149000 | 2024-06-14 9:59AM EDT | 149.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| GNRC240705C00150000 | 2024-06-20 9:31AM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| GNRC240705C00152500 | 2024-06-20 3:56PM EDT | 152.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| GNRC240705C00155000 | 2024-06-05 3:33PM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| GNRC240705C00157500 | 2024-06-14 3:01PM EDT | 157.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GNRC240705C00160000 | 2024-06-13 11:22AM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| GNRC240705C00162500 | 2024-05-30 2:00PM EDT | 162.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240705C00165000 | 2024-06-10 1:57PM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GNRC240705C00172500 | 2024-05-31 12:04PM EDT | 172.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| GNRC240705C00175000 | 2024-06-18 9:43AM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| GNRC240705C00177500 | 2024-06-18 9:43AM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 31 | 25.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240705P00120000 | 2024-06-21 1:42PM EDT | 120.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| GNRC240705P00121000 | 2024-06-21 1:25PM EDT | 121.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| GNRC240705P00124000 | 2024-06-18 10:45AM EDT | 124.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| GNRC240705P00125000 | 2024-06-12 2:00PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| GNRC240705P00126000 | 2024-06-14 10:25AM EDT | 126.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| GNRC240705P00127000 | 2024-06-20 10:34AM EDT | 127.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GNRC240705P00128000 | 2024-06-17 1:21PM EDT | 128.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| GNRC240705P00130000 | 2024-06-21 1:42PM EDT | 130.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 6.25% |
| GNRC240705P00131000 | 2024-06-20 11:43AM EDT | 131.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 6.25% |
| GNRC240705P00132000 | 2024-06-17 12:33PM EDT | 132.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| GNRC240705P00133000 | 2024-06-11 11:24AM EDT | 133.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| GNRC240705P00134000 | 2024-06-21 3:45PM EDT | 134.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| GNRC240705P00135000 | 2024-06-21 12:45PM EDT | 135.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| GNRC240705P00136000 | 2024-06-21 12:21PM EDT | 136.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 1.56% |
| GNRC240705P00137000 | 2024-06-17 10:11AM EDT | 137.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.01% |
| GNRC240705P00138000 | 2024-06-18 12:22PM EDT | 138.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| GNRC240705P00139000 | 2024-06-18 10:21AM EDT | 139.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GNRC240705P00140000 | 2024-06-21 11:47AM EDT | 140.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GNRC240705P00141000 | 2024-06-10 9:43AM EDT | 141.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GNRC240705P00142000 | 2024-06-21 11:49AM EDT | 142.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GNRC240705P00143000 | 2024-06-21 12:22PM EDT | 143.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GNRC240705P00144000 | 2024-06-21 12:58PM EDT | 144.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GNRC240705P00146000 | 2024-06-17 10:34AM EDT | 146.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240705P00148000 | 2024-06-17 9:30AM EDT | 148.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
