Deutsche Märkte öffnen in 4 Stunden 16 Minuten
Nikkei 225
39.776,95 +145,89 (+0,37%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.604,47 -479,59 (-0,81%) CMC Crypto 200
1.345,07 +43,00 (+3,30%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240920C00110000 | 2024-06-28 2:28PM EDT | 110.00 | 26.08 | 25.30 | 28.00 | 0.00 | - | 2 | 3 | 50.87% |
| GNRC240920C00120000 | 2024-06-27 10:07AM EDT | 120.00 | 20.70 | 18.70 | 20.90 | 0.00 | - | - | 2 | 51.02% |
| GNRC240920C00125000 | 2024-07-01 11:14AM EDT | 125.00 | 16.03 | 15.00 | 16.50 | -1.87 | -10.45% | 1 | 2 | 49.51% |
| GNRC240920C00130000 | 2024-06-26 1:47PM EDT | 130.00 | 12.70 | 12.30 | 13.40 | -0.40 | -3.05% | 1 | 8 | 47.62% |
| GNRC240920C00135000 | 2024-07-01 11:29AM EDT | 135.00 | 10.70 | 10.00 | 10.70 | -0.44 | -3.95% | 10 | 41 | 46.11% |
| GNRC240920C00140000 | 2024-07-01 11:35AM EDT | 140.00 | 8.55 | 8.00 | 8.50 | +1.15 | +15.54% | 137 | 32 | 45.29% |
| GNRC240920C00145000 | 2024-07-01 10:50AM EDT | 145.00 | 5.90 | 5.50 | 6.70 | -0.20 | -3.28% | 31 | 95 | 44.78% |
| GNRC240920C00150000 | 2024-07-01 2:58PM EDT | 150.00 | 5.08 | 4.30 | 5.30 | +0.74 | +17.05% | 27 | 45 | 44.73% |
| GNRC240920C00155000 | 2024-07-01 2:47PM EDT | 155.00 | 3.87 | 3.10 | 5.30 | +0.32 | +9.01% | 9 | 47 | 50.07% |
| GNRC240920C00160000 | 2024-07-01 12:31PM EDT | 160.00 | 2.96 | 1.95 | 3.10 | +0.56 | +23.33% | 21 | 41 | 43.96% |
| GNRC240920C00165000 | 2024-06-25 2:37PM EDT | 165.00 | 2.00 | 1.40 | 3.20 | -0.75 | -27.27% | 1 | 12 | 48.74% |
| GNRC240920C00170000 | 2024-07-01 12:39PM EDT | 170.00 | 1.70 | 0.95 | 2.60 | -0.89 | -34.36% | 1 | 116 | 49.15% |
| GNRC240920C00175000 | 2024-06-25 11:42AM EDT | 175.00 | 1.50 | 1.15 | 2.10 | 0.00 | - | 2 | 10 | 49.45% |
| GNRC240920C00180000 | 2024-07-01 10:50AM EDT | 180.00 | 0.78 | 0.85 | 1.10 | -0.06 | -7.14% | 51 | 7 | 44.59% |
| GNRC240920C00185000 | 2024-07-01 12:03PM EDT | 185.00 | 0.70 | 0.55 | 2.45 | -0.25 | -26.32% | 1 | 1 | 51.22% |
| GNRC240920C00190000 | 2024-07-01 11:41AM EDT | 190.00 | 0.59 | 0.35 | 2.45 | -0.01 | -1.67% | 1 | 2 | 53.24% |
| GNRC240920C00200000 | 2024-06-25 9:30AM EDT | 200.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | 1 | 2 | 49.17% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240920P00100000 | 2024-07-01 2:20PM EDT | 100.00 | 0.97 | 0.55 | 2.90 | +0.12 | +14.12% | 19 | 1 | 52.42% |
| GNRC240920P00105000 | 2024-06-28 3:02PM EDT | 105.00 | 1.50 | 1.30 | 2.30 | 0.00 | - | 21 | 36 | 50.21% |
| GNRC240920P00110000 | 2024-07-01 2:20PM EDT | 110.00 | 2.09 | 1.15 | 3.80 | +0.34 | +19.43% | 19 | 252 | 52.75% |
| GNRC240920P00115000 | 2024-06-26 2:32PM EDT | 115.00 | 3.00 | 2.40 | 3.30 | 0.00 | - | - | 11 | 42.27% |
| GNRC240920P00120000 | 2024-06-27 3:53PM EDT | 120.00 | 3.60 | 4.00 | 4.60 | 0.00 | - | 47 | 59 | 41.33% |
| GNRC240920P00130000 | 2024-07-01 12:17PM EDT | 130.00 | 8.15 | 7.80 | 9.70 | +1.10 | +15.60% | 15 | 36 | 45.42% |
| GNRC240920P00135000 | 2024-07-01 12:21PM EDT | 135.00 | 10.50 | 10.00 | 11.80 | +0.98 | +10.29% | 1 | 17 | 43.16% |
| GNRC240920P00140000 | 2024-06-27 3:41PM EDT | 140.00 | 11.83 | 12.90 | 14.60 | 0.00 | - | 1 | 45 | 42.31% |
| GNRC240920P00145000 | 2024-06-28 10:00AM EDT | 145.00 | 14.80 | 15.90 | 17.70 | 0.00 | - | 2 | 11 | 41.26% |
