Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.044,73 +141,44 (+0,37%) Gold
2.310,70 -0,30 (-0,01%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
55.174,98 +1.831,41 (+3,43%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:39PM EDT. Markt geöffnet.
Strike:145.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503C00145000 | 2024-05-02 12:20PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.75 | +0.01 | +25.00% | 5 | 175 | 120.90% |
| GNRC240510C00145000 | 2024-04-29 2:25PM EDT | 2024-05-10 | 4.50 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 52.15% |
| GNRC240517C00145000 | 2024-05-02 12:03PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 20 | 1,856 | 37.40% |
| GNRC240524C00145000 | 2024-05-02 10:14AM EDT | 2024-05-24 | 0.40 | 0.35 | 0.45 | -6.05 | -93.80% | 1 | 6 | 37.21% |
| GNRC240531C00145000 | 2024-05-02 11:32AM EDT | 2024-05-31 | 0.61 | 0.55 | 0.65 | -4.46 | -87.97% | 1 | 4 | 35.79% |
| GNRC240621C00145000 | 2024-05-02 11:44AM EDT | 2024-06-21 | 1.50 | 1.45 | 1.60 | -0.90 | -37.50% | 12 | 731 | 36.21% |
| GNRC240719C00145000 | 2024-05-02 10:00AM EDT | 2024-07-19 | 3.42 | 2.75 | 2.90 | -0.13 | -3.66% | 3 | 105 | 36.64% |
| GNRC240816C00145000 | 2024-05-02 9:59AM EDT | 2024-08-16 | 6.20 | 5.20 | 5.50 | -1.50 | -19.48% | 12 | 59 | 42.60% |
| GNRC241115C00145000 | 2024-05-02 10:29AM EDT | 2024-11-15 | 10.50 | 10.20 | 10.80 | -4.70 | -30.92% | 3 | 41 | 46.31% |
| GNRC250117C00145000 | 2024-05-01 1:22PM EDT | 2025-01-17 | 13.70 | 12.30 | 13.40 | 0.00 | - | 1 | 72 | 46.50% |
| GNRC260116C00145000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 28.27 | 25.40 | 26.20 | 0.00 | - | 2 | 53 | 49.39% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503P00145000 | 2024-05-02 10:38AM EDT | 2024-05-03 | 18.20 | 16.30 | 19.60 | +8.60 | +89.58% | 4 | 2 | 64.06% |
| GNRC240517P00145000 | 2024-04-26 12:10PM EDT | 2024-05-17 | 8.64 | 17.70 | 19.30 | 0.00 | - | 1 | 6 | 61.08% |
| GNRC240621P00145000 | 2024-04-26 2:13PM EDT | 2024-06-21 | 19.07 | 18.20 | 19.00 | +7.87 | +70.27% | 4 | 17 | 31.57% |
| GNRC240719P00145000 | 2024-05-01 9:56AM EDT | 2024-07-19 | 12.70 | 19.30 | 19.80 | 0.00 | - | 17 | 30 | 30.71% |
| GNRC240816P00145000 | 2024-05-01 3:42PM EDT | 2024-08-16 | 21.10 | 21.00 | 21.60 | 0.00 | - | 1 | 22 | 34.89% |
| GNRC241115P00145000 | 2024-05-01 10:25AM EDT | 2024-11-15 | 21.90 | 24.10 | 24.80 | 0.00 | - | 2 | 18 | 35.30% |
| GNRC250117P00145000 | 2024-04-30 9:52AM EDT | 2025-01-17 | 21.05 | 25.60 | 26.40 | 0.00 | - | 1 | 118 | 34.70% |
| GNRC260116P00145000 | 2023-11-14 2:20PM EDT | 2026-01-16 | 45.25 | 34.50 | 36.00 | 0.00 | - | 1 | 1 | 37.13% |
