Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.224,32 +1.934,10 (+3,63%) CMC Crypto 200
1.276,77 +6,03 (+0,47%) 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: 03:59PM EDT
Nachbörse:
Strike:150.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503C00150000 | 2024-05-02 1:23PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 26 | 146 | 86.72% |
| GNRC240510C00150000 | 2024-05-01 3:08PM EDT | 2024-05-10 | 0.69 | 0.00 | 0.75 | 0.00 | - | 7 | 216 | 63.57% |
| GNRC240517C00150000 | 2024-05-02 2:35PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 6 | 479 | 39.84% |
| GNRC240524C00150000 | 2024-05-01 12:23PM EDT | 2024-05-24 | 0.26 | 0.05 | 1.00 | 0.00 | - | 2 | 103 | 50.95% |
| GNRC240531C00150000 | 2024-05-01 11:39AM EDT | 2024-05-31 | 0.43 | 0.25 | 1.00 | 0.00 | - | 3 | 6 | 44.61% |
| GNRC240621C00150000 | 2024-05-02 3:21PM EDT | 2024-06-21 | 1.10 | 0.95 | 1.10 | -0.10 | -8.33% | 20 | 471 | 35.18% |
| GNRC240719C00150000 | 2024-05-02 2:04PM EDT | 2024-07-19 | 2.22 | 2.05 | 2.20 | +0.07 | +3.26% | 7 | 93 | 35.58% |
| GNRC240816C00150000 | 2024-05-02 1:35PM EDT | 2024-08-16 | 4.30 | 4.40 | 4.60 | -0.70 | -14.00% | 5 | 60 | 41.57% |
| GNRC241115C00150000 | 2024-05-02 10:30AM EDT | 2024-11-15 | 8.90 | 9.00 | 9.60 | -1.70 | -16.04% | 4 | 76 | 45.02% |
| GNRC250117C00150000 | 2024-05-01 2:31PM EDT | 2025-01-17 | 12.00 | 11.30 | 11.70 | 0.00 | - | 9 | 221 | 44.21% |
| GNRC260116C00150000 | 2024-05-02 3:19PM EDT | 2026-01-16 | 24.50 | 22.50 | 25.50 | -7.77 | -24.08% | 2 | 271 | 49.22% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517P00150000 | 2024-04-26 2:53PM EDT | 2024-05-17 | 12.20 | 19.80 | 23.50 | 0.00 | - | 1 | 5 | 78.96% |
| GNRC240621P00150000 | 2024-04-29 3:07PM EDT | 2024-06-21 | 16.80 | 20.80 | 23.50 | 0.00 | - | 1 | 113 | 44.24% |
| GNRC240816P00150000 | 2024-05-02 10:19AM EDT | 2024-08-16 | 25.40 | 23.60 | 24.40 | +6.20 | +32.29% | 1 | 8 | 34.92% |
| GNRC241115P00150000 | 2024-05-01 10:23AM EDT | 2024-11-15 | 23.70 | 26.70 | 27.80 | 0.00 | - | 6 | 11 | 36.25% |
| GNRC250117P00150000 | 2024-04-30 2:03PM EDT | 2025-01-17 | 24.80 | 28.00 | 29.10 | 0.00 | - | 1 | 222 | 34.83% |
| GNRC260116P00150000 | 2024-04-05 1:09PM EDT | 2026-01-16 | 35.30 | 35.00 | 36.30 | 0.00 | - | 1 | 54 | 33.58% |
