Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.223,74 +320,45 (+0,85%) Bitcoin EUR
55.321,70 +788,80 (+1,45%) CMC Crypto 200
1.272,80 +2,06 (+0,16%) Nasdaq Compositive
15.826,33 +220,84 (+1,42%) S&P 500
5.062,27 +43,88 (+0,87%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:42PM EDT. Markt geöffnet.
Strike:105.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240510C00105000 | 2024-04-05 11:20AM EDT | 2024-05-10 | 28.85 | 22.20 | 25.00 | 0.00 | - | 1 | 2 | 114.31% |
| GNRC240517C00105000 | 2024-05-02 12:00PM EDT | 2024-05-17 | 22.40 | 22.60 | 24.20 | -4.47 | -16.64% | 1 | 29 | 67.09% |
| GNRC240524C00105000 | 2024-05-01 3:42PM EDT | 2024-05-24 | 23.65 | 22.60 | 25.80 | 0.00 | - | 1 | 1 | 55.96% |
| GNRC240621C00105000 | 2024-05-02 12:02PM EDT | 2024-06-21 | 23.60 | 24.70 | 25.80 | -3.70 | -13.55% | 1 | 45 | 50.67% |
| GNRC240719C00105000 | 2024-02-07 11:00AM EDT | 2024-07-19 | 25.70 | 19.70 | 20.10 | 0.00 | - | - | 1 | 0.00% |
| GNRC240816C00105000 | 2024-02-26 2:26PM EDT | 2024-08-16 | 16.59 | 25.50 | 27.10 | 0.00 | - | 25 | 75 | 46.39% |
| GNRC250117C00105000 | 2024-04-26 12:06PM EDT | 2025-01-17 | 47.25 | 33.70 | 34.60 | 0.00 | - | 2 | 162 | 51.69% |
| GNRC260116C00105000 | 2024-04-15 1:42PM EDT | 2026-01-16 | 47.25 | 45.00 | 47.00 | 0.00 | - | 4 | 4 | 55.16% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503P00105000 | 2024-04-26 2:26PM EDT | 2024-05-03 | 0.42 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 124.22% |
| GNRC240510P00105000 | 2024-05-01 10:13AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 82.42% |
| GNRC240517P00105000 | 2024-05-02 2:01PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.15 | -0.11 | -55.00% | 15 | 234 | 51.86% |
| GNRC240524P00105000 | 2024-04-24 11:47AM EDT | 2024-05-24 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 10 | 51.56% |
| GNRC240531P00105000 | 2024-04-22 1:12PM EDT | 2024-05-31 | 0.95 | 0.00 | 0.40 | 0.00 | - | 12 | 16 | 45.80% |
| GNRC240621P00105000 | 2024-05-02 11:42AM EDT | 2024-06-21 | 0.70 | 0.55 | 0.75 | +0.20 | +40.00% | 6 | 1,433 | 40.77% |
| GNRC240719P00105000 | 2024-05-01 11:10AM EDT | 2024-07-19 | 1.50 | 1.15 | 1.30 | 0.00 | - | 17 | 30 | 38.23% |
| GNRC240816P00105000 | 2024-05-02 1:38PM EDT | 2024-08-16 | 2.75 | 2.45 | 2.65 | +0.30 | +12.24% | 6 | 384 | 41.86% |
| GNRC241115P00105000 | 2024-05-02 12:06PM EDT | 2024-11-15 | 5.60 | 5.10 | 5.30 | +0.65 | +13.13% | 1 | 41 | 41.32% |
| GNRC250117P00105000 | 2024-04-26 10:04AM EDT | 2025-01-17 | 5.59 | 6.30 | 6.60 | 0.00 | - | 1 | 249 | 40.09% |
| GNRC260116P00105000 | 2024-04-25 2:21PM EDT | 2026-01-16 | 12.37 | 12.90 | 13.90 | 0.00 | - | 5 | 100 | 39.76% |
