Deutsche Märkte schließen in 1 Stunde 56 Minute
DAX
18.099,84 +31,63 (+0,18%) Euro Stoxx 50
4.902,55 +22,13 (+0,45%) Dow Jones 30
38.815,22 +37,12 (+0,10%) Gold
2.332,10 +3,10 (+0,13%) 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.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240621C00045000 | 2024-02-01 3:31PM EDT | 45.00 | 71.00 | 68.80 | 71.80 | 0.00 | - | - | 0 | 0.00% |
| GNRC240621C00050000 | 2024-02-14 11:34AM EDT | 50.00 | 72.00 | 60.60 | 64.20 | 0.00 | - | 8 | 32 | 0.00% |
| GNRC240621C00060000 | 2024-06-13 12:39PM EDT | 60.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| GNRC240621C00065000 | 2024-04-03 12:13PM EDT | 65.00 | 63.20 | 66.30 | 68.90 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240621C00075000 | 2023-10-27 1:32PM EDT | 75.00 | 19.52 | 41.80 | 43.20 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240621C00080000 | 2024-04-04 10:20AM EDT | 80.00 | 54.73 | 52.40 | 55.30 | 0.00 | - | 3 | 18 | 280.86% |
| GNRC240621C00085000 | 2024-06-05 2:29PM EDT | 85.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| GNRC240621C00090000 | 2024-04-17 1:40PM EDT | 90.00 | 40.52 | 53.50 | 57.00 | 0.00 | - | 1 | 39 | 595.36% |
| GNRC240621C00095000 | 2024-06-03 11:23AM EDT | 95.00 | 46.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GNRC240621C00100000 | 2024-06-13 3:00PM EDT | 100.00 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| GNRC240621C00105000 | 2024-06-11 12:32PM EDT | 105.00 | 34.81 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| GNRC240621C00110000 | 2024-06-14 2:56PM EDT | 110.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| GNRC240621C00115000 | 2024-06-17 1:19PM EDT | 115.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| GNRC240621C00120000 | 2024-06-17 12:59PM EDT | 120.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 0.00% |
| GNRC240621C00125000 | 2024-06-17 2:33PM EDT | 125.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 428 | 1,371 | 0.00% |
| GNRC240621C00127000 | 2024-06-13 10:17AM EDT | 127.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GNRC240621C00128000 | 2024-06-10 10:36AM EDT | 128.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GNRC240621C00130000 | 2024-06-17 3:49PM EDT | 130.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 25 | 275 | 0.00% |
| GNRC240621C00131000 | 2024-06-17 3:11PM EDT | 131.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 8 | 0.00% |
| GNRC240621C00132000 | 2024-06-17 3:22PM EDT | 132.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| GNRC240621C00133000 | 2024-06-17 12:07PM EDT | 133.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 62 | 0.00% |
| GNRC240621C00134000 | 2024-06-17 3:51PM EDT | 134.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 24 | 77 | 0.00% |
| GNRC240621C00135000 | 2024-06-17 3:58PM EDT | 135.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 99 | 283 | 0.39% |
| GNRC240621C00136000 | 2024-06-17 3:49PM EDT | 136.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 9 | 47 | 3.13% |
| GNRC240621C00137000 | 2024-06-17 3:41PM EDT | 137.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 239 | 223 | 3.13% |
| GNRC240621C00138000 | 2024-06-17 2:49PM EDT | 138.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 52 | 47 | 6.25% |
| GNRC240621C00139000 | 2024-06-17 3:58PM EDT | 139.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 6.25% |
| GNRC240621C00140000 | 2024-06-17 2:16PM EDT | 140.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 51 | 478 | 6.25% |
| GNRC240621C00141000 | 2024-06-17 2:17PM EDT | 141.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 12.50% |
| GNRC240621C00142000 | 2024-06-17 2:42PM EDT | 142.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 12.50% |
| GNRC240621C00143000 | 2024-06-17 3:51PM EDT | 143.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 12.50% |
| GNRC240621C00144000 | 2024-06-17 3:57PM EDT | 144.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| GNRC240621C00145000 | 2024-06-17 3:32PM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 648 | 12.50% |
| GNRC240621C00146000 | 2024-06-14 10:57AM EDT | 146.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| GNRC240621C00147000 | 2024-06-13 1:11PM EDT | 147.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 25.00% |
| GNRC240621C00148000 | 2024-06-17 10:21AM EDT | 148.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 25.00% |
| GNRC240621C00149000 | 2024-06-17 9:41AM EDT | 149.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 25.00% |
| GNRC240621C00150000 | 2024-06-17 3:54PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 528 | 25.00% |
| GNRC240621C00152500 | 2024-06-14 1:04PM EDT | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 25.00% |
| GNRC240621C00155000 | 2024-06-17 3:54PM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 610 | 25.00% |
| GNRC240621C00157500 | 2024-06-17 10:41AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| GNRC240621C00160000 | 2024-06-17 12:11PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 2,543 | 25.00% |
| GNRC240621C00162500 | 2024-06-17 10:03AM EDT | 162.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| GNRC240621C00165000 | 2024-06-17 9:41AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 50.00% |
| GNRC240621C00167500 | 2024-06-17 11:48AM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 50.00% |
| GNRC240621C00170000 | 2024-06-14 3:10PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,729 | 50.00% |
| GNRC240621C00172500 | 2024-06-14 1:04PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 56 | 50.00% |
| GNRC240621C00175000 | 2024-06-17 2:23PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 50.00% |
| GNRC240621C00180000 | 2024-06-14 2:16PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 50.00% |
| GNRC240621C00185000 | 2024-06-14 2:17PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 50.00% |
| GNRC240621C00190000 | 2024-06-11 11:17AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 50.00% |
| GNRC240621C00195000 | 2024-06-03 10:17AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| GNRC240621C00200000 | 2024-05-20 12:33PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 165 | 50.00% |
| GNRC240621C00210000 | 2024-04-16 11:17AM EDT | 210.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 5 | 54 | 207.23% |
| GNRC240621C00220000 | 2024-04-04 11:45AM EDT | 220.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 17 | 63 | 210.74% |
| GNRC240621C00230000 | 2024-05-15 10:28AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 140 | 266 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240621P00045000 | 2024-02-13 2:19PM EDT | 45.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 472.66% |
| GNRC240621P00050000 | 2024-06-05 10:14AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| GNRC240621P00055000 | 2024-05-03 3:43PM EDT | 55.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 439.06% |
| GNRC240621P00060000 | 2024-05-22 9:56AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| GNRC240621P00065000 | 2024-05-24 3:32PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 50.00% |
| GNRC240621P00070000 | 2024-05-14 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 50.00% |
| GNRC240621P00075000 | 2024-05-01 10:58AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 88 | 300.00% |
| GNRC240621P00080000 | 2024-05-20 1:44PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 214 | 50.00% |
| GNRC240621P00085000 | 2024-05-20 2:44PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 50.00% |
| GNRC240621P00090000 | 2024-06-11 9:38AM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 50.00% |
| GNRC240621P00095000 | 2024-06-13 11:26AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 763 | 50.00% |
| GNRC240621P00100000 | 2024-06-17 12:24PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 450 | 50.00% |
| GNRC240621P00105000 | 2024-06-17 11:58AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 1,472 | 50.00% |
| GNRC240621P00110000 | 2024-06-17 10:41AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 526 | 50.00% |
| GNRC240621P00115000 | 2024-06-13 12:47PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 25.00% |
| GNRC240621P00120000 | 2024-06-17 3:53PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 941 | 25.00% |
| GNRC240621P00123000 | 2024-06-17 11:13AM EDT | 123.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| GNRC240621P00125000 | 2024-06-17 3:55PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 1,029 | 12.50% |
| GNRC240621P00126000 | 2024-06-17 2:31PM EDT | 126.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| GNRC240621P00127000 | 2024-06-17 12:56PM EDT | 127.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| GNRC240621P00128000 | 2024-06-17 3:13PM EDT | 128.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28 | 35 | 12.50% |
| GNRC240621P00129000 | 2024-06-14 3:13PM EDT | 129.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 12.50% |
| GNRC240621P00130000 | 2024-06-17 3:03PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 715 | 6.25% |
| GNRC240621P00131000 | 2024-06-13 12:52PM EDT | 131.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| GNRC240621P00132000 | 2024-06-17 2:59PM EDT | 132.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 30 | 68 | 6.25% |
| GNRC240621P00133000 | 2024-06-17 11:00AM EDT | 133.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 3.13% |
| GNRC240621P00134000 | 2024-06-17 10:21AM EDT | 134.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 1.56% |
| GNRC240621P00135000 | 2024-06-17 3:53PM EDT | 135.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 48 | 262 | 0.00% |
| GNRC240621P00136000 | 2024-06-17 11:09AM EDT | 136.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| GNRC240621P00137000 | 2024-06-17 3:59PM EDT | 137.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 22 | 50 | 0.00% |
| GNRC240621P00138000 | 2024-06-17 3:59PM EDT | 138.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 0.00% |
| GNRC240621P00139000 | 2024-06-17 3:57PM EDT | 139.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| GNRC240621P00140000 | 2024-06-17 3:40PM EDT | 140.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 21 | 341 | 0.00% |
| GNRC240621P00141000 | 2024-06-17 12:39PM EDT | 141.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| GNRC240621P00142000 | 2024-06-17 12:10PM EDT | 142.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| GNRC240621P00143000 | 2024-06-14 1:31PM EDT | 143.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| GNRC240621P00144000 | 2024-06-17 2:47PM EDT | 144.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| GNRC240621P00145000 | 2024-06-17 1:32PM EDT | 145.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
| GNRC240621P00146000 | 2024-06-13 9:36AM EDT | 146.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| GNRC240621P00147000 | 2024-06-11 9:35AM EDT | 147.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| GNRC240621P00148000 | 2024-06-17 2:18PM EDT | 148.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| GNRC240621P00149000 | 2024-06-14 12:40PM EDT | 149.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GNRC240621P00150000 | 2024-06-13 11:13AM EDT | 150.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| GNRC240621P00152500 | 2024-05-29 10:55AM EDT | 152.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GNRC240621P00155000 | 2024-05-30 12:18PM EDT | 155.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GNRC240621P00157500 | 2024-05-22 2:03PM EDT | 157.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| GNRC240621P00160000 | 2024-05-30 11:47AM EDT | 160.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GNRC240621P00165000 | 2023-08-07 1:06PM EDT | 165.00 | 56.40 | 48.30 | 49.80 | 0.00 | - | 1 | 3 | 514.40% |
| GNRC240621P00170000 | 2023-03-23 10:38AM EDT | 170.00 | 63.40 | 68.50 | 69.30 | 0.00 | - | 1 | 17 | 801.47% |
| GNRC240621P00175000 | 2024-01-11 10:39AM EDT | 175.00 | 52.69 | 48.80 | 49.80 | 0.00 | - | 1 | 0 | 376.68% |
| GNRC240621P00180000 | 2023-09-13 9:48AM EDT | 180.00 | 67.25 | 77.50 | 80.20 | 0.00 | - | 1 | 0 | 842.09% |
| GNRC240621P00185000 | 2023-08-02 10:54AM EDT | 185.00 | 64.70 | 66.10 | 67.20 | 0.00 | - | - | 1 | 553.76% |
| GNRC240621P00195000 | 2023-02-16 12:46PM EDT | 195.00 | 65.70 | 83.20 | 84.50 | 0.00 | - | - | 3 | 719.63% |
| GNRC240621P00200000 | 2023-04-05 9:55AM EDT | 200.00 | 98.70 | 85.00 | 88.80 | 0.00 | - | - | 0 | 701.51% |
| GNRC240621P00220000 | 2023-07-06 2:04PM EDT | 220.00 | 88.20 | 105.10 | 106.80 | 0.00 | - | - | 0 | 745.24% |
