Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.759,31 -633,00 (-1,10%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240726C00090000 | 2024-06-17 2:15PM EDT | 90.00 | 46.09 | 40.50 | 44.30 | 0.00 | - | - | 3 | 69.53% |
| GNRC240726C00120000 | 2024-06-27 1:57PM EDT | 120.00 | 16.93 | 13.10 | 14.20 | 0.00 | - | 1 | 62 | 45.19% |
| GNRC240726C00123000 | 2024-06-20 11:53AM EDT | 123.00 | 16.00 | 9.60 | 11.60 | 0.00 | - | - | 1 | 41.70% |
| GNRC240726C00130000 | 2024-06-21 12:45PM EDT | 130.00 | 10.40 | 5.90 | 7.50 | 0.00 | - | 1 | 62 | 43.70% |
| GNRC240726C00131000 | 2024-06-17 3:44PM EDT | 131.00 | 9.80 | 4.70 | 7.80 | 0.00 | - | - | 3 | 49.37% |
| GNRC240726C00133000 | 2024-06-26 10:46AM EDT | 133.00 | 5.77 | 4.40 | 5.00 | 0.00 | - | 2 | 4 | 36.73% |
| GNRC240726C00135000 | 2024-06-28 1:42PM EDT | 135.00 | 3.75 | 2.60 | 4.00 | -1.35 | -26.47% | 1 | 2 | 35.73% |
| GNRC240726C00137000 | 2024-06-20 2:55PM EDT | 137.00 | 7.00 | 2.80 | 5.00 | 0.00 | - | - | 30 | 48.02% |
| GNRC240726C00139000 | 2024-06-25 10:23AM EDT | 139.00 | 5.03 | 1.40 | 4.30 | 0.00 | - | 2 | 7 | 48.01% |
| GNRC240726C00140000 | 2024-06-27 2:22PM EDT | 140.00 | 2.18 | 1.90 | 2.45 | -1.02 | -31.87% | 2 | 3 | 36.49% |
| GNRC240726C00141000 | 2024-06-17 3:53PM EDT | 141.00 | 4.60 | 1.10 | 4.00 | 0.00 | - | - | 1 | 50.38% |
| GNRC240726C00142000 | 2024-06-25 9:32AM EDT | 142.00 | 4.20 | 1.40 | 3.50 | 0.00 | - | 3 | 9 | 48.78% |
| GNRC240726C00144000 | 2024-06-12 9:36AM EDT | 144.00 | 6.55 | 0.55 | 1.40 | 0.00 | - | - | 1 | 35.08% |
| GNRC240726C00145000 | 2024-06-28 2:39PM EDT | 145.00 | 1.16 | 0.95 | 1.40 | -0.24 | -17.14% | 2 | 4 | 36.77% |
| GNRC240726C00146000 | 2024-06-12 1:34PM EDT | 146.00 | 6.80 | 0.70 | 1.25 | 0.00 | - | - | 1 | 36.89% |
| GNRC240726C00147000 | 2024-06-28 2:59PM EDT | 147.00 | 0.85 | 0.70 | 1.30 | -1.30 | -60.47% | 12 | 7 | 39.00% |
| GNRC240726C00150000 | 2024-06-28 1:21PM EDT | 150.00 | 0.57 | 0.45 | 1.55 | -0.32 | -35.96% | 9 | 53 | 46.31% |
| GNRC240726C00152500 | 2024-06-26 11:28AM EDT | 152.50 | 0.65 | 0.30 | 0.45 | 0.00 | - | 9 | 18 | 35.38% |
| GNRC240726C00155000 | 2024-06-28 1:21PM EDT | 155.00 | 0.30 | 0.20 | 1.10 | -0.16 | -34.78% | 1 | 10 | 48.32% |
| GNRC240726C00157500 | 2024-06-13 9:30AM EDT | 157.50 | 3.40 | 0.05 | 1.50 | 0.00 | - | 4 | 4 | 56.59% |
| GNRC240726C00170000 | 2024-06-13 10:58AM EDT | 170.00 | 0.28 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 65.48% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240726P00115000 | 2024-06-17 11:30AM EDT | 115.00 | 1.03 | 0.20 | 2.45 | 0.00 | - | 1 | 7 | 61.65% |
| GNRC240726P00120000 | 2024-06-26 1:25PM EDT | 120.00 | 0.85 | 0.80 | 2.90 | 0.00 | - | 2 | 5 | 53.74% |
| GNRC240726P00127000 | 2024-06-25 11:28AM EDT | 127.00 | 1.60 | 2.35 | 4.50 | 0.00 | - | 1 | 14 | 47.47% |
| GNRC240726P00130000 | 2024-06-25 2:43PM EDT | 130.00 | 2.42 | 3.50 | 5.50 | 0.00 | - | 1 | 15 | 45.25% |
| GNRC240726P00131000 | 2024-06-25 9:32AM EDT | 131.00 | 2.52 | 2.50 | 5.50 | 0.00 | - | 3 | 7 | 41.91% |
| GNRC240726P00132000 | 2024-06-28 11:53AM EDT | 132.00 | 3.55 | 2.80 | 4.80 | -0.45 | -11.25% | 7 | 3 | 33.64% |
| GNRC240726P00133000 | 2024-06-21 3:21PM EDT | 133.00 | 4.05 | 3.80 | 5.30 | 0.00 | - | 50 | 50 | 33.46% |
| GNRC240726P00134000 | 2024-06-27 2:36PM EDT | 134.00 | 4.40 | 4.70 | 5.90 | 0.00 | - | 1 | 2 | 33.74% |
| GNRC240726P00135000 | 2024-06-13 2:55PM EDT | 135.00 | 5.85 | 5.90 | 6.90 | 0.00 | - | 5 | 5 | 36.57% |
| GNRC240726P00140000 | 2024-06-17 1:32PM EDT | 140.00 | 8.95 | 7.70 | 10.30 | 0.00 | - | - | 6 | 37.04% |
