Deutsche Märkte schließen in 1 Stunde 49 Minute
DAX
18.101,46 +33,25 (+0,18%) Euro Stoxx 50
4.903,81 +23,39 (+0,48%) Dow Jones 30
38.894,36 +116,26 (+0,30%) Gold
2.334,80 +5,80 (+0,25%) EUR/USD
1,0738 +0,0002 (+0,02%) Bitcoin EUR
60.333,15 -540,57 (-0,89%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:38AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC260116C00045000 | 2024-05-28 9:30AM EDT | 45.00 | 108.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC260116C00050000 | 2024-05-28 9:30AM EDT | 50.00 | 104.37 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GNRC260116C00055000 | 2024-05-01 3:43PM EDT | 55.00 | 80.62 | 96.00 | 100.00 | 0.00 | - | 1 | 2 | 113.40% |
| GNRC260116C00060000 | 2024-03-27 1:44PM EDT | 60.00 | 70.87 | 86.20 | 90.50 | 0.00 | - | 2 | 13 | 88.82% |
| GNRC260116C00065000 | 2024-02-12 2:02PM EDT | 65.00 | 77.28 | 58.60 | 61.40 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC260116C00070000 | 2024-06-13 11:42AM EDT | 70.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GNRC260116C00075000 | 2024-01-22 11:56AM EDT | 75.00 | 57.00 | 50.00 | 52.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC260116C00080000 | 2024-06-05 2:07PM EDT | 80.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| GNRC260116C00085000 | 2024-06-03 10:41AM EDT | 85.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GNRC260116C00090000 | 2024-05-23 11:24AM EDT | 90.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| GNRC260116C00095000 | 2024-05-28 10:38AM EDT | 95.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GNRC260116C00100000 | 2024-06-13 10:32AM EDT | 100.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 0.00% |
| GNRC260116C00105000 | 2024-06-07 3:17PM EDT | 105.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC260116C00110000 | 2024-06-17 11:33AM EDT | 110.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| GNRC260116C00115000 | 2024-06-17 3:38PM EDT | 115.00 | 43.64 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| GNRC260116C00120000 | 2024-06-13 10:38AM EDT | 120.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| GNRC260116C00125000 | 2024-06-04 11:33AM EDT | 125.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GNRC260116C00130000 | 2024-06-10 2:32PM EDT | 130.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| GNRC260116C00135000 | 2024-06-13 10:29AM EDT | 135.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| GNRC260116C00140000 | 2024-06-17 10:16AM EDT | 140.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 0.78% |
| GNRC260116C00145000 | 2024-05-20 12:29PM EDT | 145.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 1.56% |
| GNRC260116C00150000 | 2024-06-10 1:31PM EDT | 150.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 1.56% |
| GNRC260116C00155000 | 2024-06-07 2:13PM EDT | 155.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 3.13% |
| GNRC260116C00160000 | 2024-06-03 10:23AM EDT | 160.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| GNRC260116C00165000 | 2024-05-10 3:16PM EDT | 165.00 | 23.40 | 21.50 | 24.30 | 0.00 | - | 3 | 10 | 50.06% |
| GNRC260116C00170000 | 2024-06-07 9:30AM EDT | 170.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| GNRC260116C00175000 | 2024-05-30 12:53PM EDT | 175.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 3.13% |
| GNRC260116C00180000 | 2024-06-13 3:34PM EDT | 180.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| GNRC260116C00185000 | 2024-05-21 3:35PM EDT | 185.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 6.25% |
| GNRC260116C00190000 | 2024-05-28 11:38AM EDT | 190.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| GNRC260116C00195000 | 2024-06-17 2:44PM EDT | 195.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 6.25% |
| GNRC260116C00200000 | 2024-05-31 11:23AM EDT | 200.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 6.25% |
| GNRC260116C00220000 | 2024-05-31 1:24PM EDT | 220.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC260116P00045000 | 2024-05-23 9:46AM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 12.50% |
| GNRC260116P00050000 | 2024-05-14 9:44AM EDT | 50.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| GNRC260116P00055000 | 2023-11-20 1:43PM EDT | 55.00 | 4.00 | 2.35 | 2.95 | 0.00 | - | 10 | 12 | 55.42% |
| GNRC260116P00060000 | 2024-06-07 3:08PM EDT | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| GNRC260116P00065000 | 2024-05-10 3:56PM EDT | 65.00 | 2.46 | 2.05 | 2.50 | 0.00 | - | 36 | 61 | 45.78% |
| GNRC260116P00070000 | 2024-06-12 10:03AM EDT | 70.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 12.50% |
| GNRC260116P00075000 | 2024-06-12 11:58AM EDT | 75.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 12.50% |
| GNRC260116P00080000 | 2024-06-07 3:09PM EDT | 80.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| GNRC260116P00085000 | 2024-06-17 12:51PM EDT | 85.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| GNRC260116P00090000 | 2024-06-12 9:36AM EDT | 90.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 6.25% |
| GNRC260116P00095000 | 2024-06-12 2:35PM EDT | 95.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| GNRC260116P00100000 | 2024-06-05 10:44AM EDT | 100.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 752 | 6.25% |
| GNRC260116P00105000 | 2024-06-17 12:31PM EDT | 105.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 3.13% |
| GNRC260116P00110000 | 2024-06-17 12:31PM EDT | 110.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 3.13% |
| GNRC260116P00115000 | 2024-06-04 2:35PM EDT | 115.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 3.13% |
| GNRC260116P00120000 | 2024-06-13 9:41AM EDT | 120.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 1.56% |
| GNRC260116P00125000 | 2024-05-24 12:37PM EDT | 125.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 1.56% |
| GNRC260116P00130000 | 2024-06-04 3:53PM EDT | 130.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.78% |
| GNRC260116P00135000 | 2024-05-10 3:16PM EDT | 135.00 | 23.00 | 21.60 | 22.80 | 0.00 | - | 3 | 36 | 34.43% |
| GNRC260116P00140000 | 2024-05-24 12:18PM EDT | 140.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 113 | 158 | 0.00% |
| GNRC260116P00145000 | 2024-05-30 12:55PM EDT | 145.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC260116P00150000 | 2024-05-21 3:35PM EDT | 150.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| GNRC260116P00160000 | 2024-01-04 12:27PM EDT | 160.00 | 49.73 | 50.40 | 51.70 | 0.00 | - | 2 | 4 | 51.87% |
| GNRC260116P00165000 | 2024-02-02 11:22AM EDT | 165.00 | 56.40 | 54.70 | 56.30 | 0.00 | - | 2 | 9 | 53.07% |
| GNRC260116P00175000 | 2024-05-22 9:32AM EDT | 175.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC260116P00185000 | 2024-05-10 9:30AM EDT | 185.00 | 53.44 | 52.70 | 56.00 | 0.00 | - | - | 1 | 29.94% |
| GNRC260116P00220000 | 2024-05-22 1:45PM EDT | 220.00 | 70.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
