Deutsche Märkte schließen in 27 Minuten
DAX
17.912,35 -19,82 (-0,11%) Euro Stoxx 50
4.899,21 -22,01 (-0,45%) Dow Jones 30
38.088,90 +185,61 (+0,49%) Gold
2.310,10 -0,90 (-0,04%) EUR/USD
1,0691 -0,0027 (-0,26%) Bitcoin EUR
55.193,04 +1.555,84 (+2,90%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:03AM EDT. Markt geöffnet.
Strike:130.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503C00130000 | 2024-05-02 10:34AM EDT | 2024-05-03 | 0.45 | 0.30 | 0.45 | -0.75 | -62.50% | 14 | 75 | 33.74% |
| GNRC240510C00130000 | 2024-05-02 10:14AM EDT | 2024-05-10 | 1.51 | 1.35 | 1.60 | -0.86 | -36.29% | 11 | 15 | 32.06% |
| GNRC240517C00130000 | 2024-05-02 10:46AM EDT | 2024-05-17 | 2.40 | 2.40 | 2.55 | -0.80 | -25.00% | 7 | 920 | 33.28% |
| GNRC240621C00130000 | 2024-05-02 10:19AM EDT | 2024-06-21 | 5.88 | 5.60 | 5.90 | -0.52 | -8.12% | 3 | 271 | 36.39% |
| GNRC240719C00130000 | 2024-05-02 10:05AM EDT | 2024-07-19 | 8.15 | 7.50 | 7.80 | -0.15 | -1.81% | 100 | 79 | 37.26% |
| GNRC240816C00130000 | 2024-05-01 3:49PM EDT | 2024-08-16 | 11.50 | 10.60 | 11.00 | 0.00 | - | 11 | 60 | 43.62% |
| GNRC241115C00130000 | 2024-05-01 11:38AM EDT | 2024-11-15 | 17.50 | 15.60 | 16.30 | 0.00 | - | 7 | 24 | 46.23% |
| GNRC250117C00130000 | 2024-05-02 10:30AM EDT | 2025-01-17 | 18.50 | 18.20 | 18.90 | -0.50 | -2.63% | 16 | 833 | 46.36% |
| GNRC260116C00130000 | 2024-05-01 3:21PM EDT | 2026-01-16 | 34.50 | 30.90 | 34.00 | 0.00 | - | 3 | 30 | 50.84% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503P00130000 | 2024-05-02 10:45AM EDT | 2024-05-03 | 3.93 | 3.40 | 4.30 | +0.53 | +15.59% | 50 | 622 | 66.75% |
| GNRC240510P00130000 | 2024-05-02 10:37AM EDT | 2024-05-10 | 4.80 | 4.70 | 5.20 | +0.66 | +15.94% | 9 | 43 | 48.90% |
| GNRC240517P00130000 | 2024-05-02 10:12AM EDT | 2024-05-17 | 5.70 | 5.50 | 6.00 | +0.58 | +11.33% | 10 | 153 | 44.29% |
| GNRC240524P00130000 | 2024-04-30 3:52PM EDT | 2024-05-24 | 4.50 | 6.10 | 6.50 | 0.00 | - | 2 | 5 | 40.89% |
| GNRC240531P00130000 | 2024-05-02 10:05AM EDT | 2024-05-31 | 6.43 | 6.30 | 6.80 | +1.46 | +29.38% | 30 | 3 | 37.87% |
| GNRC240621P00130000 | 2024-05-02 10:12AM EDT | 2024-06-21 | 8.10 | 8.00 | 8.30 | +2.40 | +42.11% | 5 | 552 | 36.95% |
| GNRC240719P00130000 | 2024-05-01 1:59PM EDT | 2024-07-19 | 8.69 | 9.10 | 9.50 | 0.00 | - | 133 | 170 | 34.76% |
| GNRC240816P00130000 | 2024-05-01 2:54PM EDT | 2024-08-16 | 9.82 | 11.80 | 12.30 | 0.00 | - | 402 | 595 | 40.02% |
| GNRC241115P00130000 | 2024-05-02 10:32AM EDT | 2024-11-15 | 15.70 | 15.60 | 16.00 | +1.00 | +6.80% | 67 | 93 | 39.30% |
| GNRC250117P00130000 | 2024-04-30 12:19PM EDT | 2025-01-17 | 14.34 | 17.10 | 17.60 | 0.00 | - | 13 | 346 | 37.96% |
| GNRC260116P00130000 | 2024-04-18 12:25PM EDT | 2026-01-16 | 24.20 | 23.30 | 25.40 | 0.00 | - | 1 | 71 | 36.39% |
