Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.241,67 +338,38 (+0,89%) Bitcoin EUR
55.294,30 +838,61 (+1,54%) CMC Crypto 200
1.272,55 +1,81 (+0,14%) Nasdaq Compositive
15.832,60 +227,12 (+1,46%) S&P 500
5.064,23 +45,84 (+0,91%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:41PM EDT. Markt geöffnet.
Strike:125.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503C00125000 | 2024-05-02 12:28PM EDT | 2024-05-03 | 2.80 | 3.60 | 3.90 | -1.00 | -26.32% | 15 | 28 | 31.84% |
| GNRC240510C00125000 | 2024-05-02 1:47PM EDT | 2024-05-10 | 4.78 | 4.80 | 5.10 | +0.28 | +6.22% | 32 | 27 | 35.74% |
| GNRC240517C00125000 | 2024-05-02 1:59PM EDT | 2024-05-17 | 5.95 | 5.60 | 5.90 | -0.10 | -1.65% | 14 | 334 | 35.19% |
| GNRC240621C00125000 | 2024-05-02 2:14PM EDT | 2024-06-21 | 9.10 | 8.80 | 9.20 | +0.10 | +1.11% | 37 | 1,485 | 37.93% |
| GNRC240719C00125000 | 2024-05-02 1:13PM EDT | 2024-07-19 | 10.70 | 10.80 | 11.20 | -2.20 | -17.05% | 13 | 65 | 39.14% |
| GNRC240816C00125000 | 2024-05-01 3:50PM EDT | 2024-08-16 | 14.08 | 13.80 | 14.20 | -0.02 | -0.14% | 1 | 42 | 44.75% |
| GNRC241115C00125000 | 2024-05-02 10:28AM EDT | 2024-11-15 | 18.50 | 19.10 | 19.50 | -0.83 | -4.29% | 10 | 44 | 47.34% |
| GNRC250117C00125000 | 2024-05-02 10:48AM EDT | 2025-01-17 | 21.00 | 21.60 | 22.00 | -0.11 | -0.52% | 1 | 383 | 47.19% |
| GNRC260116C00125000 | 2024-04-17 11:13AM EDT | 2026-01-16 | 37.29 | 34.40 | 35.60 | 0.00 | - | 1 | 20 | 50.88% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503P00125000 | 2024-05-02 11:44AM EDT | 2024-05-03 | 0.75 | 0.20 | 0.35 | +0.22 | +41.51% | 2 | 129 | 41.55% |
| GNRC240510P00125000 | 2024-05-02 9:58AM EDT | 2024-05-10 | 1.28 | 1.20 | 1.40 | -0.37 | -22.42% | 1 | 37 | 36.45% |
| GNRC240517P00125000 | 2024-05-02 1:57PM EDT | 2024-05-17 | 2.14 | 2.05 | 2.15 | -0.01 | -0.47% | 64 | 425 | 35.21% |
| GNRC240524P00125000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 2.42 | 2.65 | 2.80 | 0.00 | - | 3 | 105 | 34.84% |
| GNRC240531P00125000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 3.86 | 3.10 | 3.40 | 0.00 | - | 10 | 7 | 34.86% |
| GNRC240621P00125000 | 2024-05-02 1:33PM EDT | 2024-06-21 | 5.10 | 4.60 | 4.80 | +1.00 | +24.39% | 6 | 1,044 | 34.40% |
| GNRC240719P00125000 | 2024-05-02 10:20AM EDT | 2024-07-19 | 7.10 | 6.00 | 6.20 | +1.90 | +36.54% | 3 | 42 | 33.74% |
| GNRC240816P00125000 | 2024-05-02 1:24PM EDT | 2024-08-16 | 8.93 | 8.50 | 8.80 | +1.73 | +24.03% | 7 | 22 | 38.65% |
| GNRC241115P00125000 | 2024-05-01 1:59PM EDT | 2024-11-15 | 13.40 | 12.30 | 12.50 | +0.83 | +6.60% | 1 | 287 | 38.49% |
| GNRC250117P00125000 | 2024-05-01 3:47PM EDT | 2025-01-17 | 14.35 | 13.70 | 14.10 | 0.00 | - | 1 | 295 | 37.33% |
| GNRC260116P00125000 | 2024-03-13 12:01PM EDT | 2026-01-16 | 27.52 | 20.60 | 24.40 | 0.00 | - | 2 | 28 | 40.08% |
