La bourse est fermée

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
133,36-2,72 (-2,00 %)
À partir de 12:03PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour12 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GNRC240412C001000002024-03-18 3:26PM EDT100.0013.8531.9034.500.00-11421.48%
GNRC240412C001070002024-03-25 2:54PM EDT107.0013.3226.2027.700.00-11289.84%
GNRC240412C001100002024-03-18 3:26PM EDT110.006.1023.4024.100.00-12237.31%
GNRC240412C001110002024-04-12 9:58AM EDT111.0022.9022.4023.10-3.52-13.32%834228.32%
GNRC240412C001130002024-04-10 10:44AM EDT113.0024.5020.3021.300.00-513216.41%
GNRC240412C001140002024-04-10 10:44AM EDT114.0023.5019.4020.100.00-439201.56%
GNRC240412C001150002024-03-21 9:57AM EDT115.007.8118.2019.300.00-111192.58%
GNRC240412C001160002024-03-25 11:41AM EDT116.005.3017.4018.000.00-412178.13%
GNRC240412C001170002024-04-11 2:06PM EDT117.0018.9816.3017.100.00-1018169.34%
GNRC240412C001180002024-03-28 12:54PM EDT118.009.3115.5016.000.00-524166.02%
GNRC240412C001190002024-04-10 10:15AM EDT119.0018.3314.5015.000.00-18157.23%
GNRC240412C001200002024-04-12 11:10AM EDT120.0013.0513.6014.10-6.30-32.56%236157.23%
GNRC240412C001210002024-04-10 2:50PM EDT121.0014.2811.8013.10-1.39-8.87%123102.34%
GNRC240412C001220002024-04-11 1:20PM EDT122.0013.1411.5012.100.00-230134.67%
GNRC240412C001230002024-04-12 9:58AM EDT123.0010.9010.5011.10-3.60-24.83%311125.49%
GNRC240412C001240002024-04-12 11:15AM EDT124.008.979.5010.10-4.08-31.26%514116.21%
GNRC240412C001250002024-04-11 11:44AM EDT125.008.208.509.000.00-174103.13%
GNRC240412C001260002024-04-10 1:09PM EDT126.0010.887.508.000.00-475693.95%
GNRC240412C001270002024-04-09 10:27AM EDT127.0011.576.507.100.00-12687.89%
GNRC240412C001280002024-04-05 9:41AM EDT128.005.105.506.000.00-11875.00%
GNRC240412C001290002024-04-10 10:44AM EDT129.004.103.405.00-4.50-52.33%12378.71%
GNRC240412C001300002024-04-12 10:55AM EDT130.002.842.654.00-1.36-32.38%67167.58%
GNRC240412C001310002024-04-05 10:40AM EDT131.004.602.652.950.00-25253.71%
GNRC240412C001320002024-04-12 10:57AM EDT132.001.201.802.05-4.40-78.57%25045.31%
GNRC240412C001330002024-04-11 11:40AM EDT133.001.641.001.200.00-31,21136.33%
GNRC240412C001340002024-04-12 11:09AM EDT134.000.330.450.60-2.17-86.80%58631.69%
GNRC240412C001350002024-04-12 11:43AM EDT135.000.230.150.25-1.67-87.89%5410329.40%
GNRC240412C001360002024-04-12 10:25AM EDT136.000.100.000.10-0.83-89.25%155529.49%
GNRC240412C001370002024-04-12 11:07AM EDT137.000.050.000.35-0.70-93.33%226754.10%
GNRC240412C001380002024-04-12 11:02AM EDT138.000.050.000.05-0.45-90.00%8638338.48%
GNRC240412C001390002024-04-11 2:34PM EDT139.000.320.000.550.00-136766.80%
GNRC240412C001400002024-04-12 11:45AM EDT140.000.050.000.20-0.10-66.67%230058.59%
GNRC240412C001410002024-04-11 3:29PM EDT141.000.080.000.400.00-254975.98%
GNRC240412C001420002024-04-11 2:34PM EDT142.000.100.000.050.00-155956.64%
GNRC240412C001430002024-04-11 2:34PM EDT143.000.090.000.750.00-616105.57%
GNRC240412C001440002024-04-10 12:40PM EDT144.000.300.000.750.00-650113.09%
GNRC240412C001450002024-04-11 10:03AM EDT145.000.050.000.050.00-26272.66%
GNRC240412C001470002024-04-05 12:22PM EDT147.000.270.000.750.00-22134.57%
GNRC240412C001490002024-04-08 12:35PM EDT149.000.110.000.050.00-3892.19%
GNRC240412C001500002024-04-08 1:17PM EDT150.000.100.000.050.00-523496.88%
GNRC240412C001550002024-04-04 11:45AM EDT155.000.200.000.750.00-11186.52%
Options de ventepour12 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GNRC240412P000980002024-03-27 2:47PM EDT98.000.350.000.750.00-12345.70%
GNRC240412P001000002024-03-19 1:01PM EDT100.000.650.000.050.00-14218.75%
GNRC240412P001030002024-03-28 2:14PM EDT103.000.110.000.750.00-1315298.63%
GNRC240412P001040002024-04-08 12:39PM EDT104.000.030.000.750.00-133289.45%
GNRC240412P001050002024-04-08 1:30PM EDT105.000.060.000.750.00-316280.08%
GNRC240412P001060002024-03-21 11:30AM EDT106.000.350.000.050.00-215178.13%
GNRC240412P001070002024-03-27 1:46PM EDT107.000.250.000.750.00-13262.11%
GNRC240412P001080002024-03-27 1:26PM EDT108.000.300.000.050.00-278165.63%
GNRC240412P001090002024-03-27 1:46PM EDT109.000.350.000.750.00-18243.95%
GNRC240412P001100002024-04-09 1:42PM EDT110.000.350.000.050.00-131151.56%
GNRC240412P001110002024-03-27 3:20PM EDT111.000.500.000.750.00-122226.17%
GNRC240412P001120002024-03-22 11:41AM EDT112.001.900.000.750.00-59217.19%
GNRC240412P001130002024-04-08 11:54AM EDT113.000.010.000.750.00-217208.20%
GNRC240412P001140002024-04-03 9:50AM EDT114.000.250.000.750.00-258199.41%
GNRC240412P001150002024-04-09 1:42PM EDT115.000.400.000.750.00-110190.63%
GNRC240412P001160002024-04-04 9:52AM EDT116.000.130.000.750.00-57181.84%
GNRC240412P001170002024-04-04 12:22PM EDT117.000.050.000.750.00-215173.05%
GNRC240412P001180002024-04-05 10:51AM EDT118.000.130.000.750.00-162164.26%
GNRC240412P001190002024-04-01 3:55PM EDT119.000.650.000.750.00-27155.47%
GNRC240412P001200002024-04-08 3:08PM EDT120.000.050.000.750.00-3172146.48%
GNRC240412P001210002024-04-09 10:11AM EDT121.000.050.000.750.00-1030137.70%
GNRC240412P001220002024-04-11 11:17AM EDT122.000.050.000.050.00-22577.34%
GNRC240412P001230002024-04-12 10:55AM EDT123.000.050.000.200.00-102489.06%
GNRC240412P001240002024-04-11 9:59AM EDT124.000.050.000.750.00-211110.94%
GNRC240412P001250002024-04-09 1:03PM EDT125.000.100.000.750.00-238101.86%
GNRC240412P001260002024-04-10 1:37PM EDT126.000.080.000.750.00-21792.68%
GNRC240412P001270002024-04-10 3:53PM EDT127.000.050.000.750.00-25483.40%
GNRC240412P001280002024-04-10 3:53PM EDT128.000.100.000.700.00-108272.27%
GNRC240412P001290002024-04-11 10:07AM EDT129.000.100.000.250.00-106156.25%
GNRC240412P001300002024-04-11 3:44PM EDT130.000.050.000.100.00-118035.94%
GNRC240412P001310002024-04-12 11:17AM EDT131.000.100.050.10-0.01-9.09%155627.64%
GNRC240412P001320002024-04-12 11:01AM EDT132.000.300.050.20+0.15+100.00%417624.22%
GNRC240412P001330002024-04-12 11:02AM EDT133.000.610.250.40+0.22+56.41%58020.17%
GNRC240412P001340002024-04-12 10:21AM EDT134.001.260.650.85+0.78+162.50%25916.41%
GNRC240412P001350002024-04-12 11:41AM EDT135.001.401.301.55+0.70+100.00%135100.00%
GNRC240412P001360002024-04-12 11:17AM EDT136.002.422.102.45+1.40+137.25%37250.00%
GNRC240412P001370002024-04-12 11:17AM EDT137.003.722.953.50+2.17+140.00%8440.00%
GNRC240412P001380002024-04-10 10:52AM EDT138.003.304.104.50+0.85+34.69%1180.00%
GNRC240412P001390002024-04-10 12:33PM EDT139.002.705.005.500.00-12250.00%
GNRC240412P001400002024-04-10 9:40AM EDT140.005.505.906.500.00-80630.00%
GNRC240412P001410002024-04-10 9:35AM EDT141.005.107.007.700.00-1158.59%
GNRC240412P001420002024-04-10 9:40AM EDT142.007.107.908.500.00-230.00%
GNRC240412P001450002024-04-04 1:35PM EDT145.008.8011.0011.600.00-220.00%