Deutsche Märkte öffnen in 8 Stunden 30 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.289,36 +1.300,87 (+2,41%) CMC Crypto 200
1.278,13 +7,39 (+0,58%) 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:110.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503C00110000 | 2024-05-02 10:01AM EDT | 2024-05-03 | 18.40 | 17.80 | 19.80 | +4.65 | +33.82% | 1 | 1 | 116.41% |
| GNRC240517C00110000 | 2024-04-18 3:18PM EDT | 2024-05-17 | 24.40 | 18.30 | 20.10 | 0.00 | - | 9 | 100 | 54.83% |
| GNRC240621C00110000 | 2024-04-17 10:36AM EDT | 2024-06-21 | 23.56 | 19.90 | 21.40 | 0.00 | - | 1 | 111 | 51.98% |
| GNRC240719C00110000 | 2024-05-01 10:07AM EDT | 2024-07-19 | 28.90 | 21.40 | 22.50 | 0.00 | - | 1 | 7 | 48.39% |
| GNRC240816C00110000 | 2024-05-01 3:42PM EDT | 2024-08-16 | 23.75 | 23.40 | 24.40 | 0.00 | - | 5 | 52 | 50.66% |
| GNRC241115C00110000 | 2024-04-26 12:05PM EDT | 2024-11-15 | 41.50 | 27.60 | 30.40 | 0.00 | - | 1 | 6 | 52.22% |
| GNRC250117C00110000 | 2024-04-26 11:09AM EDT | 2025-01-17 | 43.11 | 30.30 | 33.00 | 0.00 | - | 1 | 94 | 52.73% |
| GNRC260116C00110000 | 2024-04-08 11:48AM EDT | 2026-01-16 | 51.10 | 41.60 | 43.90 | 0.00 | - | 5 | 48 | 53.45% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503P00110000 | 2024-05-01 11:50AM EDT | 2024-05-03 | 0.35 | 0.00 | 0.30 | +0.34 | +3,400.00% | 2 | 84 | 117.97% |
| GNRC240510P00110000 | 2024-04-29 12:42PM EDT | 2024-05-10 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 66.99% |
| GNRC240517P00110000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.16 | 0.10 | 0.25 | -0.12 | -42.86% | 12 | 292 | 46.00% |
| GNRC240524P00110000 | 2024-05-02 12:27PM EDT | 2024-05-24 | 0.35 | 0.20 | 0.35 | +0.10 | +40.00% | 8 | 14 | 41.26% |
| GNRC240531P00110000 | 2024-05-02 12:40PM EDT | 2024-05-31 | 0.50 | 0.30 | 0.50 | -0.55 | -52.38% | 1 | 1 | 39.28% |
| GNRC240607P00110000 | 2024-05-02 11:06AM EDT | 2024-06-07 | 0.71 | 0.50 | 0.65 | 0.00 | - | 2 | 50 | 37.84% |
| GNRC240621P00110000 | 2024-05-02 2:34PM EDT | 2024-06-21 | 1.04 | 0.95 | 1.10 | +0.14 | +15.56% | 4 | 527 | 37.48% |
| GNRC240719P00110000 | 2024-05-01 11:58AM EDT | 2024-07-19 | 2.50 | 1.75 | 1.95 | 0.00 | - | 24 | 89 | 36.56% |
| GNRC240816P00110000 | 2024-05-01 3:49PM EDT | 2024-08-16 | 3.90 | 3.50 | 3.70 | 0.00 | - | 3 | 54 | 40.89% |
| GNRC241115P00110000 | 2024-05-01 3:19PM EDT | 2024-11-15 | 7.05 | 6.50 | 6.80 | +0.80 | +12.80% | 1 | 12 | 40.81% |
| GNRC250117P00110000 | 2024-05-01 10:11AM EDT | 2025-01-17 | 6.90 | 7.80 | 8.10 | 0.00 | - | 4 | 286 | 39.26% |
| GNRC260116P00110000 | 2024-05-01 10:10AM EDT | 2026-01-16 | 14.10 | 14.60 | 15.70 | 0.00 | - | 1 | 79 | 38.84% |
