Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.145,38 +1.273,18 (+2,36%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) 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:135.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503C00135000 | 2024-05-02 2:51PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.10 | -0.99 | -94.29% | 44 | 95 | 41.41% |
| GNRC240510C00135000 | 2024-05-02 3:13PM EDT | 2024-05-10 | 0.67 | 0.60 | 0.80 | -0.28 | -29.47% | 9 | 230 | 35.69% |
| GNRC240517C00135000 | 2024-05-02 3:30PM EDT | 2024-05-17 | 1.40 | 1.35 | 1.65 | -0.25 | -15.15% | 49 | 2,353 | 36.84% |
| GNRC240524C00135000 | 2024-05-02 3:32PM EDT | 2024-05-24 | 2.10 | 2.00 | 2.70 | -0.45 | -17.65% | 5 | 20 | 39.98% |
| GNRC240531C00135000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 4.65 | 2.55 | 4.10 | 0.00 | - | 3 | 25 | 45.17% |
| GNRC240621C00135000 | 2024-05-02 2:53PM EDT | 2024-06-21 | 4.50 | 4.20 | 4.50 | +0.20 | +4.65% | 27 | 264 | 36.82% |
| GNRC240719C00135000 | 2024-05-02 10:45AM EDT | 2024-07-19 | 5.55 | 6.20 | 6.40 | -2.35 | -29.75% | 129 | 526 | 37.76% |
| GNRC240816C00135000 | 2024-05-02 11:35AM EDT | 2024-08-16 | 8.60 | 9.30 | 9.50 | -0.80 | -8.51% | 35 | 99 | 43.70% |
| GNRC241115C00135000 | 2024-05-02 10:16AM EDT | 2024-11-15 | 14.20 | 14.50 | 15.10 | +0.15 | +1.07% | 2 | 60 | 46.94% |
| GNRC250117C00135000 | 2024-05-01 2:20PM EDT | 2025-01-17 | 17.80 | 16.90 | 17.50 | 0.00 | - | 7 | 1,054 | 46.42% |
| GNRC260116C00135000 | 2024-05-01 10:24AM EDT | 2026-01-16 | 36.00 | 29.90 | 31.20 | 0.00 | - | 2 | 26 | 50.72% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503P00135000 | 2024-05-02 1:17PM EDT | 2024-05-03 | 7.23 | 5.00 | 8.40 | +0.19 | +2.70% | 10 | 65 | 57.42% |
| GNRC240510P00135000 | 2024-05-02 10:10AM EDT | 2024-05-10 | 7.50 | 5.70 | 7.30 | +0.30 | +4.17% | 3 | 27 | 38.43% |
| GNRC240517P00135000 | 2024-05-02 3:41PM EDT | 2024-05-17 | 7.60 | 6.00 | 8.10 | +2.20 | +40.74% | 1 | 277 | 38.06% |
| GNRC240524P00135000 | 2024-05-01 10:35AM EDT | 2024-05-24 | 7.21 | 7.80 | 8.50 | 0.00 | - | 1 | 2 | 35.33% |
| GNRC240531P00135000 | 2024-05-01 11:32AM EDT | 2024-05-31 | 9.50 | 8.20 | 8.90 | 0.00 | - | 9 | 21 | 33.96% |
| GNRC240621P00135000 | 2024-05-02 1:23PM EDT | 2024-06-21 | 10.50 | 9.60 | 9.90 | +1.00 | +10.53% | 10 | 141 | 31.69% |
| GNRC240719P00135000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 11.70 | 11.00 | 11.30 | 0.00 | - | 52 | 82 | 31.59% |
| GNRC240816P00135000 | 2024-05-02 12:06PM EDT | 2024-08-16 | 14.40 | 13.50 | 13.70 | +2.02 | +16.32% | 2 | 27 | 35.96% |
| GNRC241115P00135000 | 2024-05-02 10:32AM EDT | 2024-11-15 | 18.50 | 17.00 | 17.60 | +2.20 | +13.50% | 4 | 17 | 36.80% |
| GNRC250117P00135000 | 2024-04-29 10:37AM EDT | 2025-01-17 | 16.00 | 18.70 | 19.20 | 0.00 | - | 2 | 211 | 35.75% |
| GNRC260116P00135000 | 2024-04-30 12:01PM EDT | 2026-01-16 | 25.50 | 26.20 | 27.60 | 0.00 | - | 2 | 32 | 35.66% |
