Deutsche Märkte öffnen in 6 Stunden 51 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.077,42 +630,77 (+1,16%) CMC Crypto 200
1.274,54 +3,79 (+0,30%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503C00120000 | 2024-04-29 12:45PM EDT | 2024-05-03 | 20.35 | 8.00 | 10.80 | 0.00 | - | 5 | 15 | 134.38% |
| GNRC240510C00120000 | 2024-05-02 1:47PM EDT | 2024-05-10 | 8.78 | 8.60 | 9.90 | -1.32 | -13.07% | 20 | 31 | 57.69% |
| GNRC240517C00120000 | 2024-05-02 1:46PM EDT | 2024-05-17 | 9.20 | 9.40 | 11.70 | -1.30 | -12.38% | 17 | 223 | 50.66% |
| GNRC240524C00120000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 11.11 | 9.30 | 11.20 | 0.00 | - | 2 | 15 | 48.36% |
| GNRC240531C00120000 | 2024-04-29 9:47AM EDT | 2024-05-31 | 22.95 | 10.10 | 11.40 | 0.00 | - | 2 | 3 | 43.81% |
| GNRC240621C00120000 | 2024-05-02 3:46PM EDT | 2024-06-21 | 12.35 | 12.20 | 14.40 | -2.15 | -14.83% | 41 | 162 | 51.54% |
| GNRC240719C00120000 | 2024-05-02 10:46AM EDT | 2024-07-19 | 12.90 | 14.00 | 14.60 | -2.20 | -14.57% | 3 | 28 | 42.20% |
| GNRC240816C00120000 | 2024-04-29 3:25PM EDT | 2024-08-16 | 25.20 | 15.10 | 18.30 | 0.00 | - | 2 | 64 | 50.79% |
| GNRC241115C00120000 | 2024-04-19 1:08PM EDT | 2024-11-15 | 29.90 | 21.70 | 23.00 | 0.00 | - | 1 | 26 | 50.65% |
| GNRC250117C00120000 | 2024-05-01 3:15PM EDT | 2025-01-17 | 27.10 | 24.20 | 26.50 | 0.00 | - | 3 | 453 | 52.75% |
| GNRC260116C00120000 | 2024-05-02 3:19PM EDT | 2026-01-16 | 36.95 | 35.10 | 40.00 | -4.02 | -9.81% | 2 | 192 | 51.93% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503P00120000 | 2024-05-02 2:34PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 12 | 1,246 | 79.30% |
| GNRC240510P00120000 | 2024-05-02 2:42PM EDT | 2024-05-10 | 0.25 | 0.25 | 0.40 | -0.40 | -61.54% | 11 | 62 | 39.11% |
| GNRC240517P00120000 | 2024-05-02 2:53PM EDT | 2024-05-17 | 0.75 | 0.70 | 0.90 | -0.35 | -31.82% | 15 | 383 | 37.21% |
| GNRC240524P00120000 | 2024-05-02 12:27PM EDT | 2024-05-24 | 1.67 | 1.15 | 1.35 | +0.27 | +19.29% | 9 | 22 | 36.04% |
| GNRC240531P00120000 | 2024-05-02 11:28AM EDT | 2024-05-31 | 2.20 | 0.85 | 1.75 | +0.50 | +29.41% | 4 | 8 | 35.17% |
| GNRC240621P00120000 | 2024-05-02 11:56AM EDT | 2024-06-21 | 3.40 | 2.80 | 2.95 | +0.10 | +3.03% | 4 | 804 | 34.71% |
| GNRC240719P00120000 | 2024-05-02 9:56AM EDT | 2024-07-19 | 4.43 | 4.20 | 4.30 | -0.17 | -3.70% | 1 | 150 | 34.44% |
| GNRC240816P00120000 | 2024-04-30 12:21PM EDT | 2024-08-16 | 5.60 | 6.30 | 6.70 | 0.00 | - | 3 | 53 | 39.25% |
| GNRC241115P00120000 | 2024-05-01 3:57PM EDT | 2024-11-15 | 10.60 | 10.00 | 10.30 | 0.00 | - | 10 | 106 | 39.16% |
| GNRC250117P00120000 | 2024-05-01 11:59AM EDT | 2025-01-17 | 12.65 | 11.50 | 11.90 | 0.00 | - | 2 | 399 | 38.06% |
| GNRC260116P00120000 | 2024-04-15 3:57PM EDT | 2026-01-16 | 21.25 | 18.70 | 19.90 | 0.00 | - | 1 | 9 | 37.38% |
