Deutsche Märkte öffnen in 7 Stunden 57 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.339,05 +1.493,67 (+2,77%) CMC Crypto 200
1.278,54 +7,79 (+0,61%) 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:140.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503C00140000 | 2024-05-02 10:46AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 113 | 51.56% |
| GNRC240510C00140000 | 2024-05-02 2:32PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.20 | -0.75 | -83.33% | 2 | 40 | 35.06% |
| GNRC240517C00140000 | 2024-05-02 2:52PM EDT | 2024-05-17 | 0.68 | 0.50 | 0.65 | -0.07 | -9.33% | 12 | 601 | 35.74% |
| GNRC240524C00140000 | 2024-05-01 3:53PM EDT | 2024-05-24 | 1.10 | 0.90 | 1.10 | 0.00 | - | 4 | 9 | 35.52% |
| GNRC240531C00140000 | 2024-05-01 11:39AM EDT | 2024-05-31 | 1.88 | 1.25 | 1.50 | 0.00 | - | 3 | 4 | 34.99% |
| GNRC240621C00140000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 2.74 | 2.65 | 2.90 | -0.06 | -2.14% | 11 | 498 | 35.95% |
| GNRC240719C00140000 | 2024-05-02 2:21PM EDT | 2024-07-19 | 4.40 | 4.40 | 4.70 | -0.10 | -2.22% | 26 | 110 | 37.33% |
| GNRC240816C00140000 | 2024-05-02 2:04PM EDT | 2024-08-16 | 7.52 | 7.40 | 7.60 | -0.66 | -8.07% | 17 | 260 | 43.05% |
| GNRC241115C00140000 | 2024-05-02 10:30AM EDT | 2024-11-15 | 12.10 | 12.50 | 12.80 | -1.30 | -9.70% | 5 | 103 | 45.59% |
| GNRC250117C00140000 | 2024-05-02 11:07AM EDT | 2025-01-17 | 14.75 | 14.80 | 16.80 | +0.15 | +1.03% | 3 | 927 | 48.93% |
| GNRC260116C00140000 | 2024-05-01 12:30PM EDT | 2026-01-16 | 28.00 | 28.00 | 30.20 | 0.00 | - | 3 | 68 | 50.06% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503P00140000 | 2024-05-02 3:24PM EDT | 2024-05-03 | 11.55 | 10.10 | 12.30 | -0.56 | -4.62% | 1 | 14 | 114.75% |
| GNRC240510P00140000 | 2024-05-01 9:39AM EDT | 2024-05-10 | 6.20 | 10.70 | 12.20 | 0.00 | - | 1 | 2 | 52.12% |
| GNRC240517P00140000 | 2024-05-02 11:00AM EDT | 2024-05-17 | 13.25 | 10.60 | 12.20 | +3.55 | +36.60% | 2 | 49 | 39.09% |
| GNRC240524P00140000 | 2024-04-04 12:57PM EDT | 2024-05-24 | 12.60 | 11.40 | 12.50 | 0.00 | - | 2 | 2 | 36.21% |
| GNRC240621P00140000 | 2024-05-02 10:21AM EDT | 2024-06-21 | 15.14 | 12.90 | 14.10 | +1.64 | +12.15% | 7 | 300 | 35.11% |
| GNRC240719P00140000 | 2024-05-01 3:28PM EDT | 2024-07-19 | 13.30 | 14.10 | 15.20 | 0.00 | - | 25 | 63 | 33.48% |
| GNRC240816P00140000 | 2024-05-01 11:33AM EDT | 2024-08-16 | 17.60 | 15.70 | 16.90 | 0.00 | - | 1 | 40 | 35.40% |
| GNRC241115P00140000 | 2024-05-01 10:20AM EDT | 2024-11-15 | 17.70 | 19.40 | 20.70 | 0.00 | - | 5 | 22 | 36.43% |
| GNRC250117P00140000 | 2024-04-30 2:03PM EDT | 2025-01-17 | 19.15 | 21.00 | 22.10 | 0.00 | - | 1 | 198 | 35.00% |
| GNRC260116P00140000 | 2024-04-15 3:15PM EDT | 2026-01-16 | 32.00 | 27.90 | 32.00 | 0.00 | - | 67 | 104 | 37.40% |
