Marchés français ouverture 8 h 32 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 439,94 +193,44 (+0,30 %)
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’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524C00095000 | 2024-05-07 3:18PM EDT | 95.00 | 42.70 | 57.50 | 61.10 | 0.00 | - | 4 | 4 | 194.14% |
| GNRC240524C00100000 | 2024-05-03 11:41AM EDT | 100.00 | 32.95 | 52.50 | 56.20 | 0.00 | - | 3 | 3 | 188.28% |
| GNRC240524C00105000 | 2024-05-17 11:56AM EDT | 105.00 | 39.45 | 47.50 | 50.80 | 0.00 | - | 1 | 2 | 276.66% |
| GNRC240524C00110000 | 2024-05-17 12:36PM EDT | 110.00 | 34.43 | 43.10 | 46.10 | 0.00 | - | 2 | 2 | 181.45% |
| GNRC240524C00116000 | 2024-04-25 2:21PM EDT | 116.00 | 24.10 | 36.50 | 40.20 | 0.00 | - | - | 2 | 130.08% |
| GNRC240524C00117000 | 2024-05-02 1:13PM EDT | 117.00 | 12.00 | 35.50 | 38.90 | 0.00 | - | - | 3 | 217.77% |
| GNRC240524C00118000 | 2024-05-08 3:33PM EDT | 118.00 | 19.58 | 34.90 | 38.10 | 0.00 | - | - | 1 | 140.63% |
| GNRC240524C00120000 | 2024-05-20 12:43PM EDT | 120.00 | 30.03 | 33.10 | 36.20 | 0.00 | - | 5 | 19 | 144.92% |
| GNRC240524C00121000 | 2024-05-15 10:19AM EDT | 121.00 | 22.56 | 32.20 | 35.10 | 0.00 | - | - | 1 | 140.92% |
| GNRC240524C00122000 | 2024-05-10 10:50AM EDT | 122.00 | 16.41 | 31.00 | 34.30 | 0.00 | - | 1 | 2 | 136.91% |
| GNRC240524C00123000 | 2024-04-30 2:49PM EDT | 123.00 | 16.83 | 29.40 | 33.30 | 0.00 | - | - | 1 | 106.45% |
| GNRC240524C00124000 | 2024-05-20 12:42PM EDT | 124.00 | 26.50 | 28.40 | 32.10 | 0.00 | - | 2 | 5 | 81.25% |
| GNRC240524C00125000 | 2024-05-20 12:43PM EDT | 125.00 | 25.22 | 27.90 | 31.30 | 0.00 | - | 5 | 9 | 122.07% |
| GNRC240524C00126000 | 2024-05-03 9:30AM EDT | 126.00 | 7.74 | 26.50 | 29.90 | 0.00 | - | 8 | 10 | 172.90% |
| GNRC240524C00127000 | 2024-05-16 9:54AM EDT | 127.00 | 15.92 | 25.50 | 28.60 | 0.00 | - | 2 | 13 | 158.15% |
| GNRC240524C00128000 | 2024-05-01 12:41PM EDT | 128.00 | 5.60 | 24.50 | 28.20 | 0.00 | - | 5 | 4 | 90.23% |
| GNRC240524C00129000 | 2024-05-17 9:42AM EDT | 129.00 | 16.30 | 23.50 | 27.20 | 0.00 | - | 2 | 2 | 86.91% |
| GNRC240524C00130000 | 2024-05-20 9:48AM EDT | 130.00 | 15.50 | 23.90 | 25.20 | 0.00 | - | 4 | 37 | 100.10% |
| GNRC240524C00131000 | 2024-05-13 11:55AM EDT | 131.00 | 10.02 | 21.40 | 24.00 | 0.00 | - | 2 | 9 | 118.26% |
| GNRC240524C00132000 | 2024-05-16 9:35AM EDT | 132.00 | 12.68 | 21.90 | 23.10 | 0.00 | - | 2 | 12 | 89.65% |
| GNRC240524C00133000 | 2024-05-06 11:54AM EDT | 133.00 | 5.00 | 19.10 | 21.90 | 0.00 | - | 1 | 6 | 105.96% |
| GNRC240524C00134000 | 2024-05-09 3:16PM EDT | 134.00 | 7.28 | 18.50 | 21.10 | 0.00 | - | 3 | 9 | 109.38% |
| GNRC240524C00135000 | 2024-05-21 11:42AM EDT | 135.00 | 17.02 | 17.70 | 20.10 | +2.28 | +15.47% | 2 | 46 | 105.08% |
| GNRC240524C00136000 | 2024-05-20 11:05AM EDT | 136.00 | 12.70 | 18.00 | 19.10 | 0.00 | - | 1 | 20 | 78.22% |
| GNRC240524C00137000 | 2024-05-16 10:06AM EDT | 137.00 | 6.29 | 15.70 | 18.10 | 0.00 | - | 1 | 45 | 96.48% |
| GNRC240524C00138000 | 2024-05-15 9:55AM EDT | 138.00 | 7.27 | 14.70 | 17.10 | 0.00 | - | 3 | 17 | 92.19% |
| GNRC240524C00139000 | 2024-05-21 1:09PM EDT | 139.00 | 13.42 | 13.60 | 16.00 | +7.41 | +123.29% | 1 | 33 | 84.72% |
| GNRC240524C00140000 | 2024-05-21 12:03PM EDT | 140.00 | 12.60 | 12.10 | 15.10 | +1.73 | +15.92% | 2 | 48 | 83.55% |
| GNRC240524C00141000 | 2024-05-17 10:53AM EDT | 141.00 | 4.90 | 11.80 | 14.30 | 0.00 | - | 1 | 46 | 84.81% |
| GNRC240524C00142000 | 2024-05-20 11:37AM EDT | 142.00 | 7.30 | 12.00 | 13.30 | 0.00 | - | 21 | 31 | 60.40% |
| GNRC240524C00143000 | 2024-05-20 11:05AM EDT | 143.00 | 11.49 | 9.40 | 12.10 | +5.49 | +91.50% | 1 | 47 | 70.46% |
| GNRC240524C00144000 | 2024-05-21 9:42AM EDT | 144.00 | 7.80 | 10.00 | 10.60 | +1.38 | +21.50% | 10 | 65 | 50.88% |
| GNRC240524C00145000 | 2024-05-21 3:44PM EDT | 145.00 | 9.36 | 9.10 | 10.10 | +2.67 | +39.91% | 37 | 175 | 61.57% |
| GNRC240524C00146000 | 2024-05-20 1:34PM EDT | 146.00 | 4.70 | 8.10 | 10.50 | 0.00 | - | 2 | 34 | 61.77% |
| GNRC240524C00147000 | 2024-05-21 3:32PM EDT | 147.00 | 7.05 | 6.80 | 8.20 | +4.09 | +138.18% | 23 | 121 | 54.74% |
| GNRC240524C00148000 | 2024-05-21 2:53PM EDT | 148.00 | 5.10 | 6.30 | 7.30 | +2.60 | +104.00% | 10 | 64 | 52.10% |
| GNRC240524C00149000 | 2024-05-20 2:36PM EDT | 149.00 | 4.16 | 5.50 | 6.70 | +1.22 | +41.50% | 1 | 22 | 54.93% |
| GNRC240524C00150000 | 2024-05-21 3:51PM EDT | 150.00 | 4.75 | 4.60 | 5.20 | +2.20 | +86.27% | 99 | 269 | 40.06% |
| GNRC240524C00152500 | 2024-05-21 3:59PM EDT | 152.50 | 3.00 | 2.85 | 3.10 | +1.44 | +92.31% | 83 | 70 | 33.15% |
| GNRC240524C00155000 | 2024-05-21 3:56PM EDT | 155.00 | 1.74 | 1.55 | 1.80 | +1.04 | +148.57% | 274 | 82 | 33.50% |
| GNRC240524C00160000 | 2024-05-21 3:56PM EDT | 160.00 | 0.50 | 0.35 | 0.50 | +0.35 | +233.33% | 35 | 61 | 35.55% |
| GNRC240524C00165000 | 2024-05-20 1:04PM EDT | 165.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 3 | 41 | 44.73% |
| GNRC240524C00170000 | 2024-05-20 3:04PM EDT | 170.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 22 | 24 | 75.59% |
| GNRC240524C00175000 | 2024-05-20 2:59PM EDT | 175.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 11 | 16 | 58.79% |
| GNRC240524C00180000 | 2024-05-21 3:36PM EDT | 180.00 | 0.05 | 0.00 | 0.35 | -0.01 | -16.67% | 127 | 8 | 79.79% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524P00100000 | 2024-04-11 10:12AM EDT | 100.00 | 0.66 | 0.00 | 0.35 | 0.00 | - | - | 1 | 198.83% |
| GNRC240524P00105000 | 2024-05-06 10:39AM EDT | 105.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 227.34% |
| GNRC240524P00108000 | 2024-05-13 10:44AM EDT | 108.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 213.38% |
| GNRC240524P00110000 | 2024-05-20 1:04PM EDT | 110.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 204.30% |
| GNRC240524P00114000 | 2024-05-17 10:31AM EDT | 114.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 12 | 186.33% |
| GNRC240524P00115000 | 2024-05-20 9:46AM EDT | 115.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 6 | 19 | 180.47% |
| GNRC240524P00116000 | 2024-05-20 12:04PM EDT | 116.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 248.54% |
| GNRC240524P00117000 | 2024-05-06 2:41PM EDT | 117.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 171.78% |
| GNRC240524P00119000 | 2024-05-06 9:34AM EDT | 119.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 164.65% |
| GNRC240524P00120000 | 2024-05-20 10:26AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 143 | 170 | 95.31% |
| GNRC240524P00121000 | 2024-05-20 12:38PM EDT | 121.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 10 | 17 | 156.05% |
| GNRC240524P00122000 | 2024-05-20 11:35AM EDT | 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 110 | 89.06% |
| GNRC240524P00123000 | 2024-05-07 10:33AM EDT | 123.00 | 0.01 | 0.00 | 1.35 | -0.29 | -96.67% | 1 | 15 | 147.66% |
| GNRC240524P00124000 | 2024-05-20 12:51PM EDT | 124.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 27 | 83.59% |
| GNRC240524P00125000 | 2024-05-21 9:51AM EDT | 125.00 | 0.05 | 0.00 | 0.70 | -0.12 | -70.59% | 8 | 114 | 120.70% |
| GNRC240524P00126000 | 2024-05-21 11:03AM EDT | 126.00 | 0.05 | 0.00 | 0.05 | -1.30 | -96.30% | 90 | 2 | 78.13% |
| GNRC240524P00127000 | 2024-05-16 11:02AM EDT | 127.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 2 | 21 | 147.56% |
| GNRC240524P00128000 | 2024-05-21 10:15AM EDT | 128.00 | 0.35 | 0.00 | 0.70 | +0.12 | +52.17% | 2 | 7 | 109.38% |
| GNRC240524P00129000 | 2024-05-01 12:44PM EDT | 129.00 | 4.90 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 122.61% |
| GNRC240524P00130000 | 2024-05-21 2:07PM EDT | 130.00 | 0.05 | 0.00 | 0.40 | -0.27 | -84.37% | 1 | 16 | 91.41% |
| GNRC240524P00131000 | 2024-05-21 10:15AM EDT | 131.00 | 0.38 | 0.00 | 0.70 | +0.32 | +533.33% | 2 | 129 | 98.24% |
| GNRC240524P00132000 | 2024-05-17 12:57PM EDT | 132.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 23 | 110.25% |
| GNRC240524P00133000 | 2024-05-20 3:03PM EDT | 133.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 10 | 16 | 106.15% |
| GNRC240524P00134000 | 2024-05-20 3:04PM EDT | 134.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 10 | 22 | 102.05% |
| GNRC240524P00135000 | 2024-05-17 3:01PM EDT | 135.00 | 0.18 | 0.00 | 1.25 | 0.00 | - | 3 | 9 | 96.00% |
| GNRC240524P00136000 | 2024-05-16 10:17AM EDT | 136.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 4 | 14 | 67.19% |
| GNRC240524P00137000 | 2024-05-20 9:58AM EDT | 137.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 6 | 14 | 89.75% |
| GNRC240524P00138000 | 2024-05-17 11:48AM EDT | 138.00 | 0.45 | 0.05 | 2.20 | 0.00 | - | 8 | 19 | 99.90% |
| GNRC240524P00139000 | 2024-05-20 2:06PM EDT | 139.00 | 0.12 | 0.05 | 1.40 | 0.00 | - | 3 | 73 | 83.20% |
| GNRC240524P00140000 | 2024-05-20 10:05AM EDT | 140.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 7 | 18 | 65.04% |
| GNRC240524P00141000 | 2024-05-20 12:52PM EDT | 141.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 9 | 50.98% |
| GNRC240524P00142000 | 2024-05-20 2:43PM EDT | 142.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 6 | 15 | 53.13% |
| GNRC240524P00143000 | 2024-05-21 3:32PM EDT | 143.00 | 0.12 | 0.05 | 0.20 | -0.16 | -57.14% | 20 | 45 | 47.17% |
| GNRC240524P00144000 | 2024-05-21 3:59PM EDT | 144.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 25 | 99 | 43.75% |
| GNRC240524P00145000 | 2024-05-21 3:39PM EDT | 145.00 | 0.12 | 0.10 | 0.20 | -0.18 | -60.00% | 75 | 314 | 40.23% |
| GNRC240524P00146000 | 2024-05-21 12:51PM EDT | 146.00 | 0.20 | 0.10 | 0.20 | -0.25 | -55.56% | 7 | 37 | 36.72% |
| GNRC240524P00147000 | 2024-05-21 2:59PM EDT | 147.00 | 0.30 | 0.15 | 0.25 | -0.30 | -50.00% | 21 | 67 | 35.16% |
| GNRC240524P00148000 | 2024-05-21 3:15PM EDT | 148.00 | 0.35 | 0.20 | 0.30 | -0.50 | -58.82% | 142 | 35 | 33.11% |
| GNRC240524P00150000 | 2024-05-21 3:59PM EDT | 150.00 | 0.50 | 0.45 | 0.55 | -1.09 | -68.55% | 88 | 335 | 31.30% |
| GNRC240524P00155000 | 2024-05-21 3:42PM EDT | 155.00 | 2.40 | 2.15 | 2.40 | -9.79 | -80.31% | 24 | 1 | 30.84% |
| GNRC240524P00160000 | 2024-04-12 11:17AM EDT | 160.00 | 28.10 | 21.20 | 24.20 | 0.00 | - | 1 | 1 | 301.22% |
