Deutsche Märkte schließen in 1 Stunde 56 Minute
DAX
18.100,35 +32,14 (+0,18%) Euro Stoxx 50
4.902,80 +22,38 (+0,46%) Dow Jones 30
38.814,23 +36,13 (+0,09%) Gold
2.332,10 +3,10 (+0,13%) EUR/USD
1,0735 0,0000 (-0,00%) Bitcoin EUR
60.347,76 -691,78 (-1,13%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:33AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240719C00085000 | 2024-02-23 4:50PM EDT | 85.00 | 32.20 | 33.70 | 34.80 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240719C00090000 | 2024-05-08 9:32AM EDT | 90.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC240719C00095000 | 2024-04-10 1:03PM EDT | 95.00 | 44.40 | 41.90 | 45.20 | 0.00 | - | 1 | 3 | 123.66% |
| GNRC240719C00100000 | 2024-06-13 3:00PM EDT | 100.00 | 35.99 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| GNRC240719C00105000 | 2024-02-07 11:00AM EDT | 105.00 | 25.70 | 19.70 | 20.10 | 0.00 | - | - | 1 | 0.00% |
| GNRC240719C00110000 | 2024-05-01 10:07AM EDT | 110.00 | 28.90 | 36.40 | 39.30 | 0.00 | - | 1 | 7 | 163.67% |
| GNRC240719C00115000 | 2024-06-14 11:24AM EDT | 115.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| GNRC240719C00120000 | 2024-06-13 2:32PM EDT | 120.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 0.00% |
| GNRC240719C00125000 | 2024-06-17 11:09AM EDT | 125.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| GNRC240719C00130000 | 2024-06-17 2:42PM EDT | 130.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 8 | 221 | 0.00% |
| GNRC240719C00135000 | 2024-06-17 3:19PM EDT | 135.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 19 | 622 | 0.20% |
| GNRC240719C00140000 | 2024-06-17 3:19PM EDT | 140.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 24 | 231 | 3.13% |
| GNRC240719C00145000 | 2024-06-17 3:28PM EDT | 145.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 42 | 351 | 6.25% |
| GNRC240719C00150000 | 2024-06-17 3:38PM EDT | 150.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 367 | 6.25% |
| GNRC240719C00155000 | 2024-06-17 3:19PM EDT | 155.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 12 | 858 | 12.50% |
| GNRC240719C00160000 | 2024-06-17 2:03PM EDT | 160.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 444 | 12.50% |
| GNRC240719C00165000 | 2024-06-13 3:45PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 130 | 12.50% |
| GNRC240719C00170000 | 2024-06-17 10:36AM EDT | 170.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 12.50% |
| GNRC240719C00175000 | 2024-06-14 10:46AM EDT | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 25.00% |
| GNRC240719C00180000 | 2024-06-03 1:36PM EDT | 180.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| GNRC240719C00185000 | 2024-05-29 10:32AM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 25.00% |
| GNRC240719C00190000 | 2024-05-21 9:41AM EDT | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| GNRC240719C00195000 | 2024-05-20 3:51PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 25.00% |
| GNRC240719C00200000 | 2024-04-26 2:17PM EDT | 200.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 50 | 26 | 70.85% |
| GNRC240719C00220000 | 2024-06-17 2:17PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 67 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240719P00065000 | 2024-03-21 3:06PM EDT | 65.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 120.70% |
| GNRC240719P00070000 | 2024-02-22 3:29PM EDT | 70.00 | 0.72 | 0.15 | 0.75 | 0.00 | - | 10 | 10 | 120.80% |
| GNRC240719P00075000 | 2024-03-28 1:51PM EDT | 75.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 99.22% |
| GNRC240719P00080000 | 2024-04-09 3:45PM EDT | 80.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 2 | 60 | 87.89% |
| GNRC240719P00085000 | 2024-05-01 9:51AM EDT | 85.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 60 | 74.12% |
| GNRC240719P00090000 | 2024-04-16 1:29PM EDT | 90.00 | 0.90 | 0.00 | 0.95 | 0.00 | - | 1 | 18 | 80.27% |
| GNRC240719P00095000 | 2024-05-23 3:49PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 25.00% |
| GNRC240719P00100000 | 2024-05-23 12:54PM EDT | 100.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 146 | 25.00% |
| GNRC240719P00105000 | 2024-06-13 11:33AM EDT | 105.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| GNRC240719P00110000 | 2024-06-14 10:07AM EDT | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 12.50% |
| GNRC240719P00115000 | 2024-06-17 3:51PM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 107 | 12.50% |
| GNRC240719P00120000 | 2024-06-17 1:13PM EDT | 120.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 9 | 211 | 6.25% |
| GNRC240719P00125000 | 2024-06-17 12:00PM EDT | 125.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 119 | 6.25% |
| GNRC240719P00130000 | 2024-06-17 3:11PM EDT | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 243 | 3.13% |
| GNRC240719P00135000 | 2024-06-14 3:52PM EDT | 135.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 181 | 0.00% |
| GNRC240719P00140000 | 2024-06-17 12:47PM EDT | 140.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 0.00% |
| GNRC240719P00145000 | 2024-06-17 12:47PM EDT | 145.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 0.00% |
| GNRC240719P00150000 | 2024-06-17 3:18PM EDT | 150.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| GNRC240719P00155000 | 2024-06-11 12:22PM EDT | 155.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| GNRC240719P00160000 | 2024-06-11 10:15AM EDT | 160.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GNRC240719P00165000 | 2024-05-29 10:15AM EDT | 165.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GNRC240719P00180000 | 2024-04-18 9:32AM EDT | 180.00 | 50.00 | 33.60 | 36.80 | 0.00 | - | 5 | 0 | 0.00% |
