Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.250,90 +347,61 (+0,92%) Bitcoin EUR
55.157,45 +808,43 (+1,49%) CMC Crypto 200
1.276,98 +6,24 (+0,49%) Nasdaq Compositive
15.861,49 +256,01 (+1,64%) S&P 500
5.070,28 +51,89 (+1,03%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:27PM EDT. Markt geöffnet.
Strike:160.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503C00160000 | 2024-05-01 2:47PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 82 | 87 | 118.75% |
| GNRC240510C00160000 | 2024-05-01 2:53PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 13 | 60.74% |
| GNRC240517C00160000 | 2024-05-01 2:26PM EDT | 2024-05-17 | 0.10 | 0.00 | 1.00 | 0.00 | - | 13 | 227 | 66.80% |
| GNRC240524C00160000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.75 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 52.49% |
| GNRC240531C00160000 | 2024-05-02 9:42AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.65 | -0.05 | -33.33% | 2 | 27 | 51.71% |
| GNRC240621C00160000 | 2024-05-02 12:57PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.50 | -0.12 | -23.08% | 17 | 889 | 37.43% |
| GNRC240719C00160000 | 2024-05-02 9:35AM EDT | 2024-07-19 | 1.27 | 0.95 | 1.10 | +0.21 | +19.81% | 10 | 282 | 36.30% |
| GNRC240816C00160000 | 2024-05-02 2:49PM EDT | 2024-08-16 | 2.73 | 2.70 | 2.85 | -0.27 | -9.00% | 6 | 193 | 41.80% |
| GNRC241115C00160000 | 2024-05-01 1:26PM EDT | 2024-11-15 | 7.00 | 6.70 | 7.00 | -0.50 | -6.67% | 3 | 91 | 44.46% |
| GNRC250117C00160000 | 2024-04-26 9:42AM EDT | 2025-01-17 | 16.50 | 8.60 | 8.90 | 0.00 | - | 1 | 1,084 | 43.59% |
| GNRC260116C00160000 | 2024-05-02 11:12AM EDT | 2026-01-16 | 20.90 | 21.50 | 22.60 | -6.20 | -22.88% | 2 | 15 | 49.10% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503P00160000 | 2024-04-26 4:00PM EDT | 2024-05-03 | 21.00 | 30.00 | 32.90 | 0.00 | - | 2 | 0 | 241.99% |
| GNRC240510P00160000 | 2024-04-18 12:53PM EDT | 2024-05-10 | 27.50 | 29.70 | 33.00 | 0.00 | - | - | 1 | 116.41% |
| GNRC240524P00160000 | 2024-04-12 11:17AM EDT | 2024-05-24 | 28.10 | 29.20 | 33.00 | 0.00 | - | 1 | 1 | 72.83% |
| GNRC240621P00160000 | 2023-10-06 1:38PM EDT | 2024-06-21 | 58.60 | 54.90 | 55.90 | 0.00 | - | 4 | 14 | 178.52% |
| GNRC240719P00160000 | 2024-04-25 2:21PM EDT | 2024-07-19 | 24.80 | 30.40 | 31.60 | 0.00 | - | - | 1 | 21.29% |
| GNRC250117P00160000 | 2024-03-13 12:10PM EDT | 2025-01-17 | 45.70 | 35.50 | 37.40 | 0.00 | - | 1 | 346 | 35.72% |
| GNRC260116P00160000 | 2024-01-04 12:27PM EDT | 2026-01-16 | 49.73 | 50.40 | 51.70 | 0.00 | - | 2 | 4 | 45.50% |
