Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.251,84 +348,55 (+0,92%) Bitcoin EUR
55.208,46 +366,25 (+0,67%) CMC Crypto 200
1.281,70 +10,96 (+0,86%) Nasdaq Compositive
15.849,04 +243,56 (+1,56%) S&P 500
5.068,41 +50,02 (+1,00%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:06PM EDT. Markt geöffnet.
Strike:115.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503C00115000 | 2024-03-27 3:45PM EDT | 2024-05-03 | 13.70 | 24.60 | 26.40 | 0.00 | - | 1 | 2 | 495.85% |
| GNRC240517C00115000 | 2024-05-02 12:02PM EDT | 2024-05-17 | 13.10 | 13.80 | 14.70 | -2.75 | -17.35% | 2 | 221 | 49.46% |
| GNRC240621C00115000 | 2024-04-30 9:58AM EDT | 2024-06-21 | 26.59 | 16.10 | 17.50 | 0.00 | - | 5 | 134 | 49.26% |
| GNRC240719C00115000 | 2024-04-25 10:03AM EDT | 2024-07-19 | 24.30 | 17.80 | 18.20 | 0.00 | - | 1 | 27 | 43.27% |
| GNRC240816C00115000 | 2024-05-01 3:47PM EDT | 2024-08-16 | 19.90 | 19.00 | 20.70 | 0.00 | - | 9 | 40 | 48.01% |
| GNRC241115C00115000 | 2024-04-11 3:50PM EDT | 2024-11-15 | 34.15 | 25.10 | 25.50 | 0.00 | - | 1 | 2 | 49.82% |
| GNRC250117C00115000 | 2024-05-01 2:50PM EDT | 2025-01-17 | 31.00 | 27.40 | 28.00 | 0.00 | - | 1 | 122 | 49.87% |
| GNRC260116C00115000 | 2024-04-25 10:09AM EDT | 2026-01-16 | 47.70 | 39.50 | 42.20 | 0.00 | - | 8 | 19 | 53.74% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503P00115000 | 2024-05-01 10:52AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 30 | 67.97% |
| GNRC240510P00115000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.60 | 0.00 | - | 7 | 9 | 59.03% |
| GNRC240517P00115000 | 2024-05-02 2:01PM EDT | 2024-05-17 | 0.38 | 0.25 | 0.45 | +0.03 | +8.57% | 5 | 582 | 40.92% |
| GNRC240524P00115000 | 2024-04-30 1:44PM EDT | 2024-05-24 | 0.90 | 0.50 | 0.65 | -0.10 | -10.00% | 1 | 12 | 37.77% |
| GNRC240531P00115000 | 2024-05-02 1:04PM EDT | 2024-05-31 | 1.00 | 0.75 | 0.90 | -0.40 | -28.57% | 31 | 7 | 36.52% |
| GNRC240621P00115000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 2.05 | 1.65 | 1.80 | 0.00 | - | 47 | 573 | 35.85% |
| GNRC240719P00115000 | 2024-05-02 1:24PM EDT | 2024-07-19 | 3.14 | 2.80 | 2.95 | +0.69 | +28.16% | 3 | 71 | 35.63% |
| GNRC240816P00115000 | 2024-05-01 12:25PM EDT | 2024-08-16 | 6.04 | 4.70 | 5.00 | 0.00 | - | 2 | 171 | 39.99% |
| GNRC241115P00115000 | 2024-05-01 1:48PM EDT | 2024-11-15 | 8.60 | 8.10 | 8.40 | 0.00 | - | 10 | 22 | 40.00% |
| GNRC250117P00115000 | 2024-05-01 12:14PM EDT | 2025-01-17 | 10.70 | 9.50 | 9.80 | 0.00 | - | 12 | 266 | 38.54% |
| GNRC260116P00115000 | 2024-03-12 3:55PM EDT | 2026-01-16 | 22.40 | 16.10 | 17.90 | 0.00 | - | 5 | 46 | 38.46% |
