Deutsche Märkte schließen in 1 Stunde 56 Minute
DAX
18.097,92 +29,71 (+0,16%) Euro Stoxx 50
4.902,80 +22,38 (+0,46%) Dow Jones 30
38.824,04 +45,94 (+0,12%) Gold
2.331,90 +2,90 (+0,12%) 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.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240816C00060000 | 2024-05-01 3:38PM EDT | 60.00 | 69.80 | 86.00 | 88.70 | 0.00 | - | - | 1 | 274.61% |
| GNRC240816C00070000 | 2024-01-04 11:50AM EDT | 70.00 | 52.00 | 47.60 | 51.30 | 0.00 | - | - | 4 | 0.00% |
| GNRC240816C00075000 | 2024-03-01 1:02PM EDT | 75.00 | 41.73 | 51.70 | 55.10 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240816C00085000 | 2024-05-15 9:30AM EDT | 85.00 | 61.65 | 48.90 | 52.70 | 0.00 | - | 50 | 57 | 75.90% |
| GNRC240816C00090000 | 2024-05-17 12:30PM EDT | 90.00 | 56.00 | 44.20 | 48.00 | 0.00 | - | 1 | 1 | 72.71% |
| GNRC240816C00100000 | 2024-06-07 12:27PM EDT | 100.00 | 41.28 | 0.00 | 0.00 | 0.00 | - | 20 | 620 | 0.00% |
| GNRC240816C00105000 | 2024-05-15 9:30AM EDT | 105.00 | 42.65 | 29.80 | 33.70 | 0.00 | - | 50 | 50 | 56.65% |
| GNRC240816C00110000 | 2024-06-17 2:44PM EDT | 110.00 | 27.96 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| GNRC240816C00115000 | 2024-06-17 3:55PM EDT | 115.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 0.00% |
| GNRC240816C00120000 | 2024-06-17 11:26AM EDT | 120.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| GNRC240816C00125000 | 2024-06-03 10:48AM EDT | 125.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| GNRC240816C00130000 | 2024-06-17 1:33PM EDT | 130.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 8 | 87 | 0.00% |
| GNRC240816C00135000 | 2024-06-17 3:40PM EDT | 135.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 0.10% |
| GNRC240816C00140000 | 2024-06-17 1:52PM EDT | 140.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 28 | 362 | 3.13% |
| GNRC240816C00145000 | 2024-06-14 2:49PM EDT | 145.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 121 | 3.13% |
| GNRC240816C00150000 | 2024-06-17 3:26PM EDT | 150.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 3 | 322 | 6.25% |
| GNRC240816C00155000 | 2024-06-17 1:08PM EDT | 155.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 60 | 465 | 6.25% |
| GNRC240816C00160000 | 2024-06-17 11:37AM EDT | 160.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 12.50% |
| GNRC240816C00165000 | 2024-06-14 10:38AM EDT | 165.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 9 | 195 | 12.50% |
| GNRC240816C00170000 | 2024-06-17 3:19PM EDT | 170.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 12.50% |
| GNRC240816C00175000 | 2024-06-17 1:08PM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 969 | 12.50% |
| GNRC240816C00180000 | 2024-06-17 12:43PM EDT | 180.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 13 | 187 | 12.50% |
| GNRC240816C00185000 | 2024-06-12 3:01PM EDT | 185.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 12.50% |
| GNRC240816C00190000 | 2024-06-14 10:02AM EDT | 190.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 12.50% |
| GNRC240816C00195000 | 2024-06-12 9:47AM EDT | 195.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| GNRC240816C00200000 | 2024-06-13 2:22PM EDT | 200.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 25.00% |
| GNRC240816C00210000 | 2024-05-21 12:58PM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240816P00055000 | 2024-04-30 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GNRC240816P00060000 | 2024-04-29 3:21PM EDT | 60.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 5 | 126.51% |
| GNRC240816P00065000 | 2024-02-27 2:43PM EDT | 65.00 | 0.72 | 0.15 | 0.75 | 0.00 | - | 30 | 62 | 96.97% |
| GNRC240816P00070000 | 2024-04-30 3:33PM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 85.45% |
| GNRC240816P00075000 | 2024-05-16 9:30AM EDT | 75.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 30 | 88.18% |
| GNRC240816P00080000 | 2024-05-13 9:49AM EDT | 80.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 4 | 764 | 78.71% |
| GNRC240816P00085000 | 2024-05-01 12:14PM EDT | 85.00 | 0.75 | 0.05 | 2.30 | 0.00 | - | 50 | 162 | 79.59% |
| GNRC240816P00090000 | 2024-06-03 2:01PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 25.00% |
| GNRC240816P00095000 | 2024-05-24 2:38PM EDT | 95.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 449 | 25.00% |
| GNRC240816P00100000 | 2024-06-12 12:53PM EDT | 100.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| GNRC240816P00105000 | 2024-06-13 11:41AM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 12.50% |
| GNRC240816P00110000 | 2024-06-17 3:41PM EDT | 110.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 41 | 202 | 12.50% |
| GNRC240816P00115000 | 2024-06-17 3:32PM EDT | 115.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 294 | 6.25% |
| GNRC240816P00120000 | 2024-06-13 2:46PM EDT | 120.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 6.25% |
| GNRC240816P00125000 | 2024-06-17 2:05PM EDT | 125.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 191 | 3.13% |
| GNRC240816P00130000 | 2024-06-17 1:33PM EDT | 130.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 38 | 631 | 3.13% |
| GNRC240816P00135000 | 2024-06-17 3:08PM EDT | 135.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 17 | 285 | 0.00% |
| GNRC240816P00140000 | 2024-06-17 11:54AM EDT | 140.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 23 | 134 | 0.00% |
| GNRC240816P00145000 | 2024-06-14 3:00PM EDT | 145.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 10 | 208 | 0.00% |
| GNRC240816P00150000 | 2024-06-11 10:54AM EDT | 150.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 0.00% |
| GNRC240816P00155000 | 2024-06-14 11:44AM EDT | 155.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 23 | 50 | 0.00% |
| GNRC240816P00160000 | 2024-05-30 11:47AM EDT | 160.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| GNRC240816P00165000 | 2024-05-22 12:00PM EDT | 165.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| GNRC240816P00200000 | 2024-05-01 11:08AM EDT | 200.00 | 70.70 | 51.40 | 54.70 | 0.00 | - | - | 0 | 0.00% |
