La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 622,19 +934,61 (+1,52 %)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour2 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240802C00100000 | 2024-07-25 10:48AM EDT | 100.00 | 52.80 | 57.40 | 60.40 | 0.00 | - | - | - | 216.60% |
| GNRC240802C00110000 | 2024-07-24 11:47AM EDT | 110.00 | 47.34 | 47.40 | 51.00 | 0.00 | - | 1 | 1 | 201.56% |
| GNRC240802C00120000 | 2024-07-23 2:03PM EDT | 120.00 | 38.37 | 37.50 | 41.10 | -2.02 | -5.00% | 5 | 6 | 166.60% |
| GNRC240802C00124000 | 2024-07-24 10:49AM EDT | 124.00 | 32.83 | 33.50 | 37.00 | 0.00 | - | 2 | 3 | 149.17% |
| GNRC240802C00125000 | 2024-07-22 1:06PM EDT | 125.00 | 33.23 | 32.50 | 36.10 | -1.23 | -3.57% | 5 | 5 | 148.24% |
| GNRC240802C00127000 | 2024-07-12 11:41AM EDT | 127.00 | 28.70 | 30.70 | 34.20 | 0.00 | - | 10 | 10 | 64.06% |
| GNRC240802C00130000 | 2024-07-19 3:17PM EDT | 130.00 | 27.74 | 28.30 | 31.30 | 0.00 | - | 1 | 10 | 89.45% |
| GNRC240802C00132000 | 2024-07-12 9:44AM EDT | 132.00 | 21.20 | 26.80 | 29.30 | 0.00 | - | - | 17 | 94.04% |
| GNRC240802C00133000 | 2024-07-16 2:27PM EDT | 133.00 | 27.97 | 25.90 | 28.20 | 0.00 | - | 1 | 5 | 91.11% |
| GNRC240802C00134000 | 2024-07-12 2:38PM EDT | 134.00 | 21.52 | 25.20 | 27.90 | 0.00 | - | 33 | 33 | 102.88% |
| GNRC240802C00135000 | 2024-07-12 9:46AM EDT | 135.00 | 24.18 | 24.00 | 27.00 | +5.13 | +26.93% | 1 | 3 | 98.29% |
| GNRC240802C00137000 | 2024-07-26 12:13PM EDT | 137.00 | 22.27 | 22.30 | 24.90 | +12.67 | +131.98% | 1 | 15 | 94.29% |
| GNRC240802C00138000 | 2024-07-12 10:03AM EDT | 138.00 | 17.55 | 21.20 | 24.30 | 0.00 | - | 1 | 3 | 94.43% |
| GNRC240802C00139000 | 2024-07-05 2:14PM EDT | 139.00 | 7.96 | 20.50 | 22.80 | 0.00 | - | 4 | 2 | 88.87% |
| GNRC240802C00140000 | 2024-07-18 11:38AM EDT | 140.00 | 20.32 | 19.60 | 20.90 | 0.00 | - | 2 | 21 | 75.98% |
| GNRC240802C00141000 | 2024-07-12 11:06AM EDT | 141.00 | 17.00 | 17.80 | 20.40 | 0.00 | - | 3 | 5 | 68.95% |
| GNRC240802C00142000 | 2024-07-16 3:35PM EDT | 142.00 | 17.74 | 18.50 | 19.60 | -2.56 | -12.61% | 5 | 20 | 86.91% |
| GNRC240802C00143000 | 2024-07-24 3:45PM EDT | 143.00 | 17.14 | 17.70 | 18.60 | +4.49 | +35.49% | 5 | 10 | 85.25% |
| GNRC240802C00144000 | 2024-07-26 3:21PM EDT | 144.00 | 16.80 | 16.90 | 17.90 | +2.60 | +18.31% | 1 | 3 | 86.08% |
| GNRC240802C00145000 | 2024-07-26 1:10PM EDT | 145.00 | 16.61 | 16.10 | 18.60 | +0.87 | +5.53% | 3 | 18 | 97.56% |
| GNRC240802C00146000 | 2024-07-19 12:28PM EDT | 146.00 | 13.55 | 14.70 | 16.20 | 0.00 | - | 26 | 26 | 79.49% |
| GNRC240802C00147000 | 2024-07-26 2:38PM EDT | 147.00 | 14.70 | 14.50 | 15.00 | +2.82 | +23.74% | 6 | 9 | 80.47% |
| GNRC240802C00148000 | 2024-07-26 10:26AM EDT | 148.00 | 12.00 | 13.50 | 14.70 | +2.60 | +27.66% | 49 | 69 | 81.79% |
| GNRC240802C00149000 | 2024-07-26 10:30AM EDT | 149.00 | 11.40 | 12.90 | 13.60 | -2.76 | -19.49% | 3 | 5 | 79.88% |
| GNRC240802C00150000 | 2024-07-26 3:06PM EDT | 150.00 | 12.05 | 12.10 | 14.20 | +4.75 | +65.07% | 14 | 32 | 87.96% |
| GNRC240802C00152500 | 2024-07-26 3:07PM EDT | 152.50 | 10.50 | 10.70 | 11.30 | +4.20 | +66.67% | 13 | 48 | 81.25% |
| GNRC240802C00155000 | 2024-07-26 3:43PM EDT | 155.00 | 9.05 | 9.20 | 9.70 | +3.35 | +58.77% | 30 | 53 | 80.79% |
| GNRC240802C00157500 | 2024-07-26 2:01PM EDT | 157.50 | 7.95 | 7.80 | 8.20 | +2.45 | +44.55% | 20 | 62 | 79.91% |
| GNRC240802C00160000 | 2024-07-26 3:07PM EDT | 160.00 | 6.44 | 6.50 | 6.90 | +1.34 | +26.27% | 73 | 105 | 79.15% |
| GNRC240802C00162500 | 2024-07-26 3:59PM EDT | 162.50 | 5.50 | 5.60 | 5.80 | +1.85 | +50.68% | 62 | 40 | 80.22% |
| GNRC240802C00165000 | 2024-07-26 1:29PM EDT | 165.00 | 4.90 | 4.50 | 4.90 | +1.97 | +67.24% | 64 | 43 | 79.74% |
| GNRC240802C00167500 | 2024-07-26 1:56PM EDT | 167.50 | 3.65 | 3.50 | 3.90 | -0.25 | -6.41% | 9 | 7 | 77.66% |
| GNRC240802C00170000 | 2024-07-26 3:40PM EDT | 170.00 | 2.90 | 2.60 | 3.70 | -0.90 | -23.68% | 53 | 54 | 79.64% |
| GNRC240802C00172500 | 2024-07-26 12:10PM EDT | 172.50 | 2.41 | 2.25 | 3.10 | +1.23 | +104.24% | 31 | 36 | 81.42% |
| GNRC240802C00175000 | 2024-07-23 3:56PM EDT | 175.00 | 1.90 | 0.75 | 2.65 | +0.01 | +0.53% | 1 | 14 | 74.17% |
| GNRC240802C00177500 | 2024-07-26 11:16AM EDT | 177.50 | 1.20 | 1.05 | 2.15 | -0.86 | -41.75% | 8 | 1 | 79.22% |
| GNRC240802C00180000 | 2024-07-26 12:03PM EDT | 180.00 | 1.12 | 0.35 | 1.30 | +0.17 | +17.89% | 21 | 14 | 69.97% |
| GNRC240802C00182500 | 2024-07-26 12:21PM EDT | 182.50 | 0.90 | 0.85 | 2.05 | -0.22 | -19.64% | 1 | 1 | 88.96% |
| GNRC240802C00185000 | 2024-07-25 3:56PM EDT | 185.00 | 0.40 | 0.65 | 0.85 | 0.00 | - | 1 | 6 | 78.96% |
| GNRC240802C00190000 | 2024-07-26 12:55PM EDT | 190.00 | 0.50 | 0.35 | 0.50 | -0.15 | -23.08% | 63 | 1 | 78.52% |
| GNRC240802C00200000 | 2024-07-25 3:32PM EDT | 200.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 20 | 28 | 87.11% |
Options de ventepour2 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240802P00095000 | 2024-07-15 3:13PM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 60 | 61 | 162.50% |
| GNRC240802P00105000 | 2024-07-25 3:34PM EDT | 105.00 | 0.05 | - | 1.00 | 0.00 | - | - | - | 198.93% |
| GNRC240802P00110000 | 2024-07-25 3:32PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 21 | 72 | 110.16% |
| GNRC240802P00115000 | 2024-06-28 2:40PM EDT | 115.00 | 1.51 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 116.80% |
| GNRC240802P00120000 | 2024-07-26 3:05PM EDT | 120.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 6 | 46 | 95.12% |
| GNRC240802P00122000 | 2024-07-18 1:42PM EDT | 122.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 3 | 3 | 90.23% |
| GNRC240802P00123000 | 2024-07-26 10:29AM EDT | 123.00 | 0.20 | 0.05 | 0.20 | -0.24 | -54.55% | 51 | 65 | 90.63% |
| GNRC240802P00124000 | 2024-07-26 10:25AM EDT | 124.00 | 0.46 | 0.10 | 0.35 | -2.40 | -83.92% | 1 | 1 | 97.07% |
| GNRC240802P00125000 | 2024-07-26 11:09AM EDT | 125.00 | 0.24 | 0.05 | 0.30 | -0.20 | -45.45% | 12 | 68 | 90.43% |
| GNRC240802P00126000 | 2024-07-12 3:27PM EDT | 126.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 83.40% |
| GNRC240802P00127000 | 2024-07-24 3:49PM EDT | 127.00 | 0.37 | 0.00 | 0.55 | -0.15 | -28.85% | 8 | 11 | 92.38% |
| GNRC240802P00128000 | 2024-07-15 11:36AM EDT | 128.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 91.21% |
| GNRC240802P00130000 | 2024-07-25 2:17PM EDT | 130.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 52 | 69 | 85.84% |
| GNRC240802P00131000 | 2024-07-08 10:05AM EDT | 131.00 | 3.00 | 0.15 | 1.45 | 0.00 | - | - | 2 | 103.22% |
| GNRC240802P00132000 | 2024-07-23 11:00AM EDT | 132.00 | 0.35 | 0.15 | 0.90 | 0.00 | - | 1 | 5 | 90.53% |
| GNRC240802P00133000 | 2024-07-23 9:56AM EDT | 133.00 | 0.44 | 0.20 | 0.50 | 0.00 | - | 1 | 2 | 80.27% |
| GNRC240802P00134000 | 2024-07-17 11:03AM EDT | 134.00 | 0.96 | 0.35 | 0.55 | 0.00 | - | 1 | 6 | 81.84% |
| GNRC240802P00135000 | 2024-07-25 11:54AM EDT | 135.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 3 | 82 | 81.88% |
| GNRC240802P00136000 | 2024-07-23 11:00AM EDT | 136.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 1 | 4 | 81.59% |
| GNRC240802P00137000 | 2024-07-25 9:30AM EDT | 137.00 | 1.45 | 0.55 | 0.75 | 0.00 | - | 1 | 6 | 80.22% |
| GNRC240802P00138000 | 2024-07-23 10:48AM EDT | 138.00 | 0.72 | 0.35 | 0.85 | 0.00 | - | 2 | 3 | 75.73% |
| GNRC240802P00139000 | 2024-07-12 11:51AM EDT | 139.00 | 2.22 | 0.70 | 0.95 | 0.00 | - | - | 5 | 79.20% |
| GNRC240802P00140000 | 2024-07-25 10:33AM EDT | 140.00 | 1.93 | 0.90 | 1.10 | 0.00 | - | 5 | 44 | 80.47% |
| GNRC240802P00141000 | 2024-07-26 10:25AM EDT | 141.00 | 1.20 | 1.00 | 1.20 | -0.25 | -17.24% | 1 | 6 | 79.59% |
| GNRC240802P00142000 | 2024-07-26 10:27AM EDT | 142.00 | 1.38 | 1.15 | 1.35 | -1.07 | -43.67% | 10 | 12 | 79.54% |
| GNRC240802P00143000 | 2024-07-26 1:12PM EDT | 143.00 | 1.37 | 0.10 | 1.50 | -1.83 | -57.19% | 1 | 2 | 66.26% |
| GNRC240802P00144000 | 2024-07-26 12:11PM EDT | 144.00 | 1.64 | 0.95 | 1.70 | -1.35 | -45.15% | 1 | 9 | 74.32% |
| GNRC240802P00145000 | 2024-07-26 2:38PM EDT | 145.00 | 1.86 | 1.65 | 1.90 | -0.89 | -32.36% | 12 | 46 | 79.05% |
| GNRC240802P00146000 | 2024-07-26 2:12PM EDT | 146.00 | 2.04 | 1.00 | 2.10 | -1.61 | -44.11% | 2 | 5 | 71.53% |
| GNRC240802P00147000 | 2024-07-25 3:58PM EDT | 147.00 | 4.10 | 1.25 | 2.30 | 0.00 | - | 9 | 9 | 71.78% |
| GNRC240802P00148000 | 2024-07-26 1:06PM EDT | 148.00 | 2.35 | 2.35 | 2.60 | -0.85 | -26.56% | 3 | 20 | 78.91% |
| GNRC240802P00149000 | 2024-07-26 1:55PM EDT | 149.00 | 2.90 | 2.55 | 2.85 | -1.00 | -25.64% | 1 | 2 | 78.17% |
| GNRC240802P00150000 | 2024-07-26 3:26PM EDT | 150.00 | 3.00 | 2.90 | 3.20 | -2.30 | -43.40% | 20 | 29 | 78.93% |
| GNRC240802P00152500 | 2024-07-26 1:39PM EDT | 152.50 | 4.00 | 3.70 | 4.00 | -2.45 | -37.98% | 39 | 16 | 78.47% |
| GNRC240802P00155000 | 2024-07-26 3:54PM EDT | 155.00 | 4.90 | 4.60 | 5.00 | -1.05 | -17.65% | 80 | 26 | 78.17% |
| GNRC240802P00157500 | 2024-07-26 2:40PM EDT | 157.50 | 6.10 | 5.70 | 6.10 | -2.00 | -24.69% | 42 | 15 | 77.95% |
| GNRC240802P00160000 | 2024-07-26 1:51PM EDT | 160.00 | 7.40 | 7.00 | 7.30 | -4.10 | -35.65% | 16 | 17 | 77.81% |
| GNRC240802P00162500 | 2024-07-26 1:51PM EDT | 162.50 | 8.80 | 8.30 | 8.70 | -1.47 | -14.31% | 4 | - | 77.12% |
| GNRC240802P00165000 | 2024-07-26 1:39PM EDT | 165.00 | 10.50 | 9.80 | 10.20 | -1.55 | -12.86% | 2 | 14 | 76.56% |
| GNRC240802P00170000 | 2024-07-23 10:29AM EDT | 170.00 | 12.50 | 12.80 | 15.20 | 0.00 | - | - | 1 | 83.25% |
| GNRC240802P00175000 | 2024-07-19 12:13PM EDT | 175.00 | 20.00 | 16.10 | 17.70 | 0.00 | - | 1 | 1 | 67.90% |
