Deutsche Märkte öffnen in 3 Stunden 53 Minuten
Nikkei 225
39.780,58 +149,52 (+0,38%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.681,39 -380,23 (-0,64%) CMC Crypto 200
1.344,05 +41,98 (+3,22%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240802C00130000 | 2024-06-28 12:06PM EDT | 130.00 | 10.00 | 8.00 | 10.70 | 0.00 | - | 5 | 10 | 58.18% |
| GNRC240802C00133000 | 2024-07-01 10:00AM EDT | 133.00 | 8.60 | 6.20 | 9.10 | +1.00 | +13.16% | 4 | 5 | 57.45% |
| GNRC240802C00134000 | 2024-06-28 3:39PM EDT | 134.00 | 6.50 | 5.90 | 8.00 | 0.00 | - | 33 | 33 | 53.37% |
| GNRC240802C00137000 | 2024-06-25 3:31PM EDT | 137.00 | 8.00 | 4.30 | 8.10 | 0.00 | - | - | 15 | 50.01% |
| GNRC240802C00138000 | 2024-06-25 1:41PM EDT | 138.00 | 7.55 | 4.00 | 7.70 | 0.00 | - | 1 | 4 | 50.24% |
| GNRC240802C00140000 | 2024-06-28 3:31PM EDT | 140.00 | 4.50 | 3.60 | 6.90 | 0.00 | - | 4 | 10 | 51.01% |
| GNRC240802C00142000 | 2024-06-28 3:00PM EDT | 142.00 | 3.85 | 2.55 | 6.00 | 0.00 | - | 2 | 2 | 60.35% |
| GNRC240802C00143000 | 2024-06-28 10:39AM EDT | 143.00 | 4.47 | 2.30 | 4.80 | 0.00 | - | 2 | 2 | 54.43% |
| GNRC240802C00145000 | 2024-07-01 3:04PM EDT | 145.00 | 3.63 | 2.05 | 5.10 | +0.39 | +12.04% | 2 | 14 | 60.47% |
| GNRC240802C00148000 | 2024-07-01 2:13PM EDT | 148.00 | 3.00 | 1.85 | 3.30 | -0.17 | -5.36% | 1 | 77 | 53.10% |
| GNRC240802C00149000 | 2024-06-25 10:27AM EDT | 149.00 | 3.98 | 1.45 | 4.30 | 0.00 | - | - | 3 | 51.49% |
| GNRC240802C00150000 | 2024-07-01 1:37PM EDT | 150.00 | 2.60 | 1.25 | 4.30 | +0.46 | +21.50% | 2 | 22 | 52.32% |
| GNRC240802C00152500 | 2024-07-01 2:43PM EDT | 152.50 | 2.10 | 1.10 | 3.70 | +0.41 | +24.26% | 1 | 31 | 53.05% |
| GNRC240802C00155000 | 2024-07-01 1:46PM EDT | 155.00 | 1.50 | 0.95 | 2.70 | -1.25 | -45.45% | 1 | 2 | 51.39% |
| GNRC240802C00160000 | 2024-06-26 3:56PM EDT | 160.00 | 1.20 | 0.50 | 2.95 | 0.00 | - | - | 1 | 56.98% |
| GNRC240802C00167500 | 2024-06-24 3:15PM EDT | 167.50 | 1.20 | 0.25 | 2.60 | 0.00 | - | - | 1 | 62.50% |
| GNRC240802C00170000 | 2024-06-26 2:48PM EDT | 170.00 | 0.61 | 0.20 | 2.55 | 0.00 | - | 6 | 10 | 64.65% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240802P00110000 | 2024-06-26 3:49PM EDT | 110.00 | 0.80 | 0.35 | 2.95 | 0.00 | - | - | 50 | 61.30% |
| GNRC240802P00115000 | 2024-06-28 2:40PM EDT | 115.00 | 1.51 | 0.95 | 2.40 | 0.00 | - | 2 | 4 | 51.37% |
| GNRC240802P00120000 | 2024-06-21 12:45PM EDT | 120.00 | 2.25 | 1.90 | 4.40 | 0.00 | - | 2 | 3 | 54.16% |
| GNRC240802P00122000 | 2024-06-28 10:39AM EDT | 122.00 | 2.35 | 2.50 | 4.60 | 0.00 | - | 5 | 5 | 52.56% |
| GNRC240802P00123000 | 2024-06-25 10:38AM EDT | 123.00 | 2.50 | 1.45 | 4.90 | 0.00 | - | - | 77 | 60.21% |
| GNRC240802P00124000 | 2024-06-25 10:14AM EDT | 124.00 | 2.86 | 1.65 | 5.20 | 0.00 | - | - | 1 | 59.70% |
| GNRC240802P00125000 | 2024-06-25 3:00PM EDT | 125.00 | 3.20 | 2.75 | 4.70 | 0.00 | - | - | 16 | 53.44% |
| GNRC240802P00126000 | 2024-07-01 10:50AM EDT | 126.00 | 4.10 | 3.00 | 4.30 | +0.01 | +0.24% | 11 | 1 | 47.95% |
| GNRC240802P00127000 | 2024-06-24 12:27PM EDT | 127.00 | 3.30 | 2.85 | 4.70 | 0.00 | - | - | 12 | 48.05% |
| GNRC240802P00130000 | 2024-07-01 3:35PM EDT | 130.00 | 5.60 | 5.00 | 7.30 | +1.90 | +51.35% | 2 | 10 | 56.63% |
| GNRC240802P00132000 | 2024-06-20 2:25PM EDT | 132.00 | 5.90 | 5.50 | 6.80 | 0.00 | - | - | 4 | 47.07% |
| GNRC240802P00135000 | 2024-06-13 11:00AM EDT | 135.00 | 7.40 | 7.40 | 9.60 | 0.00 | - | 7 | 7 | 54.68% |
| GNRC240802P00143000 | 2024-06-13 1:13PM EDT | 143.00 | 12.00 | 11.30 | 15.10 | 0.00 | - | 2 | 1 | 57.54% |
