Deutsche Märkte schließen in 1 Stunde 58 Minute
DAX
18.095,93 +27,72 (+0,15%) Euro Stoxx 50
4.901,19 +20,77 (+0,43%) Dow Jones 30
38.792,68 +14,58 (+0,04%) Gold
2.332,10 +3,10 (+0,13%) EUR/USD
1,0735 0,0000 (-0,00%) Bitcoin EUR
60.405,29 -706,01 (-1,16%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:00PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC241115C00055000 | 2024-03-21 9:32AM EDT | 55.00 | 67.25 | 80.10 | 84.00 | 0.00 | - | - | 1 | 88.48% |
| GNRC241115C00075000 | 2024-03-28 11:33AM EDT | 75.00 | 56.20 | 66.60 | 70.10 | 0.00 | - | 1 | 1 | 108.46% |
| GNRC241115C00090000 | 2024-06-13 11:33AM EDT | 90.00 | 48.07 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
| GNRC241115C00095000 | 2024-06-13 2:30PM EDT | 95.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC241115C00100000 | 2024-06-13 11:33AM EDT | 100.00 | 39.23 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| GNRC241115C00105000 | 2024-05-10 11:16AM EDT | 105.00 | 39.00 | 38.30 | 39.40 | 0.00 | - | - | 1 | 64.36% |
| GNRC241115C00110000 | 2024-05-15 9:45AM EDT | 110.00 | 40.88 | 30.30 | 33.30 | 0.00 | - | 1 | 7 | 55.49% |
| GNRC241115C00115000 | 2024-05-06 1:27PM EDT | 115.00 | 28.80 | 33.00 | 35.60 | 0.00 | - | 1 | 3 | 70.02% |
| GNRC241115C00120000 | 2024-06-17 10:16AM EDT | 120.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| GNRC241115C00125000 | 2024-06-14 12:46PM EDT | 125.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 0.00% |
| GNRC241115C00130000 | 2024-06-17 11:44AM EDT | 130.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| GNRC241115C00135000 | 2024-06-17 11:59AM EDT | 135.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 20 | 67 | 0.00% |
| GNRC241115C00140000 | 2024-06-14 11:35AM EDT | 140.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 1.56% |
| GNRC241115C00145000 | 2024-06-17 2:16PM EDT | 145.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 3.13% |
| GNRC241115C00150000 | 2024-06-17 11:44AM EDT | 150.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 3.13% |
| GNRC241115C00155000 | 2024-06-17 2:42PM EDT | 155.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 6.25% |
| GNRC241115C00160000 | 2024-06-14 9:55AM EDT | 160.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 6.25% |
| GNRC241115C00165000 | 2024-06-17 11:42AM EDT | 165.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 6.25% |
| GNRC241115C00170000 | 2024-06-13 11:46AM EDT | 170.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 6.25% |
| GNRC241115C00175000 | 2024-06-17 1:32PM EDT | 175.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 589 | 6.25% |
| GNRC241115C00180000 | 2024-06-14 1:06PM EDT | 180.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 12.50% |
| GNRC241115C00185000 | 2024-06-17 11:59AM EDT | 185.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 20 | 221 | 12.50% |
| GNRC241115C00190000 | 2024-06-17 9:59AM EDT | 190.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 80 | 12.50% |
| GNRC241115C00195000 | 2024-06-13 3:45PM EDT | 195.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 36 | 51 | 12.50% |
| GNRC241115C00200000 | 2024-06-17 2:35PM EDT | 200.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 12.50% |
| GNRC241115C00210000 | 2024-06-13 3:50PM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| GNRC241115C00220000 | 2024-06-13 10:15AM EDT | 220.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC241115P00060000 | 2024-02-29 1:14PM EDT | 60.00 | 0.97 | 0.20 | 2.30 | 0.00 | - | 10 | 20 | 82.57% |
| GNRC241115P00065000 | 2024-03-18 3:07PM EDT | 65.00 | 1.25 | 0.35 | 1.05 | 0.00 | - | 3 | 36 | 66.85% |
| GNRC241115P00070000 | 2024-06-13 3:09PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| GNRC241115P00075000 | 2024-04-17 9:50AM EDT | 75.00 | 1.39 | 0.15 | 0.75 | 0.00 | - | 1 | 36 | 50.93% |
| GNRC241115P00080000 | 2024-05-20 11:15AM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 12.50% |
| GNRC241115P00085000 | 2024-05-02 10:58AM EDT | 85.00 | 1.85 | 0.30 | 0.85 | 0.00 | - | 1 | 10 | 47.17% |
| GNRC241115P00090000 | 2024-06-17 10:00AM EDT | 90.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| GNRC241115P00095000 | 2024-06-12 1:44PM EDT | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| GNRC241115P00100000 | 2024-06-17 11:07AM EDT | 100.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 12.50% |
| GNRC241115P00105000 | 2024-06-14 9:51AM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 363 | 6.25% |
| GNRC241115P00110000 | 2024-06-17 1:32PM EDT | 110.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 332 | 6.25% |
| GNRC241115P00115000 | 2024-06-13 10:33AM EDT | 115.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 6.25% |
| GNRC241115P00120000 | 2024-06-17 11:05AM EDT | 120.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 3.13% |
| GNRC241115P00125000 | 2024-06-17 3:50PM EDT | 125.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 349 | 3.13% |
| GNRC241115P00130000 | 2024-06-14 1:44PM EDT | 130.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 3 | 408 | 1.56% |
| GNRC241115P00135000 | 2024-06-17 11:39AM EDT | 135.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.39% |
| GNRC241115P00140000 | 2024-06-14 10:49AM EDT | 140.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| GNRC241115P00145000 | 2024-06-10 10:21AM EDT | 145.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| GNRC241115P00150000 | 2024-06-14 10:49AM EDT | 150.00 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| GNRC241115P00155000 | 2024-05-30 1:53PM EDT | 155.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GNRC241115P00160000 | 2024-06-03 10:30AM EDT | 160.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| GNRC241115P00170000 | 2024-05-20 12:44PM EDT | 170.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| GNRC241115P00180000 | 2024-04-02 9:31AM EDT | 180.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
