Deutsche Märkte öffnen in 6 Stunden 5 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.036,57 +1.263,11 (+2,35%) CMC Crypto 200
1.269,54 -1,21 (-0,10%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503C00100000 | 2024-04-25 2:57PM EDT | 2024-05-03 | 38.38 | 27.50 | 30.40 | 0.00 | - | - | 3 | 280.08% |
| GNRC240517C00100000 | 2024-05-02 9:51AM EDT | 2024-05-17 | 29.21 | 26.80 | 30.00 | -14.09 | -32.54% | 1 | 452 | 103.76% |
| GNRC240621C00100000 | 2024-05-02 9:51AM EDT | 2024-06-21 | 30.06 | 27.70 | 31.60 | -12.72 | -29.73% | 1 | 28 | 52.25% |
| GNRC240719C00100000 | 2024-04-29 3:05PM EDT | 2024-07-19 | 39.80 | 29.40 | 31.30 | 0.00 | - | 3 | 21 | 56.62% |
| GNRC240816C00100000 | 2024-05-02 10:58AM EDT | 2024-08-16 | 31.10 | 31.30 | 32.70 | -0.50 | -1.58% | 1 | 501 | 52.99% |
| GNRC250117C00100000 | 2024-04-29 12:49PM EDT | 2025-01-17 | 47.90 | 37.00 | 38.40 | 0.00 | - | 1 | 247 | 53.24% |
| GNRC260116C00100000 | 2024-04-15 1:39PM EDT | 2026-01-16 | 50.00 | 47.60 | 50.40 | 0.00 | - | 4 | 45 | 56.34% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503P00100000 | 2024-05-02 2:23PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 100 | 193.75% |
| GNRC240510P00100000 | 2024-04-17 1:43PM EDT | 2024-05-10 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 104.20% |
| GNRC240517P00100000 | 2024-05-01 10:45AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 406 | 54.69% |
| GNRC240524P00100000 | 2024-04-11 10:12AM EDT | 2024-05-24 | 0.66 | 0.00 | 2.15 | 0.00 | - | - | 1 | 80.57% |
| GNRC240531P00100000 | 2024-04-18 9:36AM EDT | 2024-05-31 | 0.85 | 0.10 | 0.65 | 0.00 | - | - | 3 | 54.74% |
| GNRC240621P00100000 | 2024-05-01 12:37PM EDT | 2024-06-21 | 0.45 | 0.15 | 0.55 | 0.00 | - | 1 | 460 | 45.26% |
| GNRC240719P00100000 | 2024-05-01 12:32PM EDT | 2024-07-19 | 1.04 | 0.70 | 0.80 | 0.00 | - | 21 | 139 | 39.62% |
| GNRC240816P00100000 | 2024-05-02 11:07AM EDT | 2024-08-16 | 2.02 | 1.75 | 1.85 | +0.23 | +12.85% | 1 | 107 | 43.07% |
| GNRC241115P00100000 | 2024-05-01 3:12PM EDT | 2024-11-15 | 3.80 | 3.90 | 4.20 | 0.00 | - | 1 | 142 | 42.62% |
| GNRC250117P00100000 | 2024-04-26 3:42PM EDT | 2025-01-17 | 4.54 | 5.00 | 5.30 | 0.00 | - | 5 | 2,250 | 41.01% |
| GNRC260116P00100000 | 2024-05-01 2:20PM EDT | 2026-01-16 | 11.70 | 11.20 | 12.10 | 0.00 | - | 1 | 758 | 40.48% |
