Deutsche Märkte öffnen in 7 Stunden 53 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.301,76 +1.399,99 (+2,60%) CMC Crypto 200
1.278,76 +8,01 (+0,63%) 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:155.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503C00155000 | 2024-05-02 1:24PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 16 | 133 | 103.13% |
| GNRC240510C00155000 | 2024-05-01 11:38AM EDT | 2024-05-10 | 0.29 | 0.00 | 1.30 | 0.00 | - | 4 | 22 | 83.59% |
| GNRC240517C00155000 | 2024-05-02 11:12AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.70 | +0.05 | +100.00% | 1 | 158 | 54.59% |
| GNRC240524C00155000 | 2024-04-16 10:50AM EDT | 2024-05-24 | 1.54 | 0.00 | 0.60 | 0.00 | - | 10 | 12 | 51.27% |
| GNRC240531C00155000 | 2024-05-02 11:32AM EDT | 2024-05-31 | 0.11 | 0.10 | 0.25 | -1.91 | -94.55% | 1 | 1 | 37.31% |
| GNRC240621C00155000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 0.67 | 0.60 | 0.70 | -0.10 | -12.99% | 21 | 479 | 35.74% |
| GNRC240719C00155000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 1.80 | 1.40 | 1.55 | 0.00 | - | 10 | 789 | 35.78% |
| GNRC240816C00155000 | 2024-05-01 11:05AM EDT | 2024-08-16 | 4.50 | 3.40 | 5.40 | 0.00 | - | 46 | 79 | 49.38% |
| GNRC241115C00155000 | 2024-05-02 9:31AM EDT | 2024-11-15 | 9.40 | 7.60 | 8.30 | +1.50 | +18.99% | 13 | 71 | 44.90% |
| GNRC250117C00155000 | 2024-05-01 12:37PM EDT | 2025-01-17 | 10.30 | 9.80 | 10.80 | 0.00 | - | 220 | 508 | 45.22% |
| GNRC260116C00155000 | 2024-05-01 3:36PM EDT | 2026-01-16 | 23.60 | 22.70 | 23.70 | 0.00 | - | 1 | 152 | 48.64% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503P00155000 | 2024-04-12 11:17AM EDT | 2024-05-03 | 23.00 | 24.70 | 28.30 | 0.00 | - | 3 | 3 | 133.59% |
| GNRC240510P00155000 | 2024-05-01 9:57AM EDT | 2024-05-10 | 15.70 | 24.70 | 28.50 | 0.00 | - | 12 | 0 | 68.65% |
| GNRC240517P00155000 | 2024-04-11 11:48AM EDT | 2024-05-17 | 23.10 | 24.60 | 27.60 | 0.00 | - | - | 4 | 74.71% |
| GNRC240621P00155000 | 2024-02-12 11:39AM EDT | 2024-06-21 | 29.20 | 38.10 | 39.70 | 0.00 | - | 1 | 1 | 111.82% |
| GNRC240816P00155000 | 2024-04-22 10:18AM EDT | 2024-08-16 | 25.80 | 26.10 | 28.50 | 0.00 | - | - | 1 | 34.28% |
| GNRC241115P00155000 | 2024-04-26 2:02PM EDT | 2024-11-15 | 24.40 | 28.40 | 31.00 | 0.00 | - | 1 | 1 | 34.00% |
| GNRC250117P00155000 | 2024-04-29 2:42PM EDT | 2025-01-17 | 27.40 | 30.10 | 32.10 | 0.00 | - | 3 | 158 | 32.61% |
