Deutsche Märkte öffnen in 4 Stunden 17 Minuten
Nikkei 225
39.768,97 +137,91 (+0,35%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.610,08 -502,01 (-0,85%) CMC Crypto 200
1.344,95 +42,88 (+3,29%) 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. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC250620C00120000 | 2024-06-21 2:08PM EDT | 120.00 | 34.57 | 30.50 | 33.20 | 0.00 | - | 3 | 3 | 50.24% |
| GNRC250620C00130000 | 2024-06-21 1:19PM EDT | 130.00 | 28.86 | 25.20 | 27.80 | 0.00 | - | 41 | 38 | 51.19% |
| GNRC250620C00135000 | 2024-06-10 11:55AM EDT | 135.00 | 29.80 | 22.70 | 25.50 | 0.00 | - | - | 4 | 50.65% |
| GNRC250620C00140000 | 2024-06-17 2:23PM EDT | 140.00 | 23.88 | 20.20 | 23.50 | 0.00 | - | - | 3 | 50.42% |
| GNRC250620C00145000 | 2024-06-26 10:36AM EDT | 145.00 | 19.85 | 18.50 | 21.30 | 0.00 | - | - | 1 | 49.56% |
| GNRC250620C00150000 | 2024-06-26 1:20PM EDT | 150.00 | 18.30 | 16.70 | 19.70 | 0.00 | - | 1 | 49 | 49.61% |
| GNRC250620C00155000 | 2024-06-28 10:46AM EDT | 155.00 | 16.60 | 14.70 | 17.00 | 0.00 | - | 5 | 33 | 47.32% |
| GNRC250620C00160000 | 2024-06-24 11:23AM EDT | 160.00 | 18.00 | 13.10 | 16.10 | 0.00 | - | 7 | 57 | 48.25% |
| GNRC250620C00175000 | 2024-06-26 3:49PM EDT | 175.00 | 11.00 | 9.60 | 11.90 | 0.00 | - | 1 | 3 | 46.92% |
| GNRC250620C00180000 | 2024-06-21 3:52PM EDT | 180.00 | 12.31 | 8.50 | 10.80 | 0.00 | - | 1 | 2 | 46.68% |
| GNRC250620C00185000 | 2024-06-10 12:08PM EDT | 185.00 | 11.70 | 7.60 | 9.80 | 0.00 | - | - | 4 | 46.47% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC250620P00070000 | 2024-06-20 2:24PM EDT | 70.00 | 1.40 | 0.00 | 3.60 | 0.00 | - | - | 2 | 58.52% |
| GNRC250620P00075000 | 2024-06-13 2:05PM EDT | 75.00 | 2.02 | 0.95 | 3.30 | 0.00 | - | 1 | 1 | 52.03% |
| GNRC250620P00100000 | 2024-06-27 12:31PM EDT | 100.00 | 6.10 | 4.90 | 7.80 | 0.00 | - | 1 | 4 | 44.76% |
| GNRC250620P00105000 | 2024-06-25 10:16AM EDT | 105.00 | 7.05 | 6.20 | 9.20 | 0.00 | - | 1 | 10 | 43.81% |
| GNRC250620P00110000 | 2024-06-17 10:32AM EDT | 110.00 | 9.40 | 7.60 | 10.70 | 0.00 | - | - | 1 | 42.75% |
| GNRC250620P00120000 | 2024-06-13 1:57PM EDT | 120.00 | 12.60 | 11.30 | 13.90 | 0.00 | - | 1 | 1 | 40.09% |
| GNRC250620P00130000 | 2024-06-28 10:46AM EDT | 130.00 | 16.50 | 15.60 | 18.60 | 0.00 | - | 5 | 9 | 39.22% |
| GNRC250620P00135000 | 2024-06-28 9:30AM EDT | 135.00 | 17.80 | 18.30 | 19.90 | 0.00 | - | 2 | 8 | 36.21% |
| GNRC250620P00140000 | 2024-06-18 12:21PM EDT | 140.00 | 20.86 | 20.10 | 23.60 | 0.00 | - | - | 1 | 37.49% |
| GNRC250620P00150000 | 2024-06-18 3:58PM EDT | 150.00 | 25.54 | 26.20 | 29.50 | 0.00 | - | - | 6 | 36.13% |
