La bourse est fermée
Dow Jones
39 140,87 +28,71 (+0,07 %) Nasdaq
17 747,86 +30,20 (+0,17 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 109,34 -929,85 (-1,60 %)
(GNRC)
. Devise en USD
Ajouter à la liste dynamique
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240628C00105000 | 2024-06-21 11:00AM EDT | 105.00 | 31.89 | 27.40 | 30.20 | 0.00 | - | 1 | 1 | 134.77% |
| GNRC240628C00110000 | 2024-06-21 10:29AM EDT | 110.00 | 26.94 | 23.80 | 25.50 | 0.00 | - | 1 | 2 | 173.24% |
| GNRC240628C00120000 | 2024-06-26 9:53AM EDT | 120.00 | 14.30 | 13.70 | 14.50 | -4.65 | -24.54% | 6 | 6 | 89.06% |
| GNRC240628C00124000 | 2024-06-26 2:06PM EDT | 124.00 | 9.95 | 9.80 | 10.70 | -1.76 | -15.03% | 2 | 2 | 74.41% |
| GNRC240628C00125000 | 2024-06-24 1:27PM EDT | 125.00 | 13.90 | 9.00 | 10.60 | 0.00 | - | 5 | 5 | 87.30% |
| GNRC240628C00126000 | 2024-06-17 12:18PM EDT | 126.00 | 7.93 | 8.00 | 9.10 | 0.00 | - | - | 17 | 73.19% |
| GNRC240628C00127000 | 2024-06-24 10:47AM EDT | 127.00 | 12.40 | 7.10 | 7.80 | 0.00 | - | 2 | 1 | 63.87% |
| GNRC240628C00128000 | 2024-06-21 3:16PM EDT | 128.00 | 8.85 | 6.20 | 6.80 | 0.00 | - | 1 | 4 | 59.13% |
| GNRC240628C00130000 | 2024-06-26 10:18AM EDT | 130.00 | 3.89 | 4.30 | 5.40 | -3.01 | -43.62% | 1 | 3 | 54.88% |
| GNRC240628C00131000 | 2024-06-21 9:43AM EDT | 131.00 | 5.35 | 2.95 | 3.80 | 0.00 | - | 1 | 11 | 46.24% |
| GNRC240628C00133000 | 2024-06-26 1:18PM EDT | 133.00 | 1.90 | 2.00 | 2.20 | -2.88 | -60.25% | 9 | 25 | 38.28% |
| GNRC240628C00134000 | 2024-06-26 10:22AM EDT | 134.00 | 1.10 | 1.55 | 1.75 | -3.55 | -76.34% | 3 | 2 | 39.45% |
| GNRC240628C00135000 | 2024-06-26 1:10PM EDT | 135.00 | 0.90 | 1.00 | 1.25 | -4.50 | -83.33% | 5 | 22 | 37.84% |
| GNRC240628C00136000 | 2024-06-26 2:07PM EDT | 136.00 | 0.65 | 0.65 | 0.85 | -3.45 | -84.15% | 4 | 22 | 36.43% |
| GNRC240628C00137000 | 2024-06-26 1:21PM EDT | 137.00 | 0.40 | 0.40 | 0.55 | -3.39 | -89.45% | 23 | 18 | 35.30% |
| GNRC240628C00138000 | 2024-06-26 1:53PM EDT | 138.00 | 0.28 | 0.25 | 0.35 | -2.92 | -91.25% | 5 | 77 | 34.82% |
| GNRC240628C00139000 | 2024-06-26 9:54AM EDT | 139.00 | 0.25 | 0.15 | 0.25 | -1.96 | -88.69% | 11 | 52 | 35.94% |
| GNRC240628C00140000 | 2024-06-26 2:15PM EDT | 140.00 | 0.12 | 0.10 | 0.15 | -1.38 | -92.00% | 31 | 90 | 35.55% |
| GNRC240628C00141000 | 2024-06-26 1:10PM EDT | 141.00 | 0.12 | 0.05 | 0.15 | -1.23 | -91.11% | 28 | 49 | 39.65% |
| GNRC240628C00142000 | 2024-06-26 2:23PM EDT | 142.00 | 0.10 | 0.05 | 0.10 | -0.92 | -90.20% | 17 | 78 | 40.04% |
| GNRC240628C00143000 | 2024-06-26 1:19PM EDT | 143.00 | 0.10 | 0.05 | 0.15 | -0.66 | -86.84% | 24 | 332 | 47.46% |
| GNRC240628C00144000 | 2024-06-25 10:38AM EDT | 144.00 | 0.21 | 0.05 | 0.20 | -0.36 | -63.16% | 1 | 30 | 54.69% |
| GNRC240628C00145000 | 2024-06-26 9:44AM EDT | 145.00 | 0.21 | 0.05 | 0.10 | -0.24 | -53.33% | 4 | 153 | 50.78% |
| GNRC240628C00146000 | 2024-06-26 9:30AM EDT | 146.00 | 0.09 | 0.05 | 0.20 | -0.33 | -78.57% | 11 | 21 | 56.64% |
| GNRC240628C00147000 | 2024-06-25 10:47AM EDT | 147.00 | 0.10 | 0.05 | 0.75 | -0.15 | -60.00% | 4 | 21 | 77.54% |
| GNRC240628C00148000 | 2024-06-25 10:05AM EDT | 148.00 | 0.12 | 0.05 | 0.75 | -0.13 | -52.00% | 3 | 9 | 81.54% |
| GNRC240628C00149000 | 2024-06-24 12:08PM EDT | 149.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 64.26% |
| GNRC240628C00150000 | 2024-06-26 2:19PM EDT | 150.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 19 | 48 | 64.45% |
| GNRC240628C00152500 | 2024-06-25 3:37PM EDT | 152.50 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 44 | 52 | 67.58% |
| GNRC240628C00155000 | 2024-06-25 1:14PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 75.00% |
| GNRC240628C00157500 | 2024-05-22 3:03PM EDT | 157.50 | 4.28 | 0.00 | 0.75 | 0.00 | - | - | 2 | 115.04% |
| GNRC240628C00160000 | 2024-06-25 1:12PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 36 | 81.25% |
| GNRC240628C00162500 | 2024-06-24 3:57PM EDT | 162.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 86.72% |
| GNRC240628C00165000 | 2024-06-24 12:54PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 60 | 92.97% |
| GNRC240628C00170000 | 2024-06-17 2:56PM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 115 | 140 | 104.69% |
| GNRC240628C00172500 | 2024-06-17 12:11PM EDT | 172.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 109.38% |
| GNRC240628C00175000 | 2024-06-03 10:25AM EDT | 175.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 115.63% |
| GNRC240628C00177500 | 2024-06-13 11:58AM EDT | 177.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 120.31% |
| GNRC240628C00180000 | 2024-06-17 2:57PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 53 | 125.78% |
| GNRC240628C00190000 | 2024-06-11 1:42PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 28 | 145.31% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240628P00115000 | 2024-06-25 9:38AM EDT | 115.00 | 0.05 | 0.00 | 0.40 | -0.10 | -66.67% | 1 | 18 | 97.66% |
| GNRC240628P00120000 | 2024-06-24 3:19PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 56 | 251 | 58.20% |
| GNRC240628P00123000 | 2024-06-17 3:55PM EDT | 123.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 2 | 54.88% |
| GNRC240628P00124000 | 2024-06-10 10:19AM EDT | 124.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 8 | 8 | 66.70% |
| GNRC240628P00125000 | 2024-06-26 2:08PM EDT | 125.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 5 | 919 | 44.14% |
| GNRC240628P00126000 | 2024-06-26 10:11AM EDT | 126.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 1 | 4 | 43.46% |
| GNRC240628P00127000 | 2024-06-26 1:18PM EDT | 127.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 5 | 5 | 38.87% |
| GNRC240628P00128000 | 2024-06-26 1:52PM EDT | 128.00 | 0.17 | 0.10 | 0.20 | -0.20 | -54.05% | 1 | 56 | 36.82% |
| GNRC240628P00129000 | 2024-06-17 2:58PM EDT | 129.00 | 0.90 | 0.10 | 0.25 | 0.00 | - | - | 10 | 33.99% |
| GNRC240628P00130000 | 2024-06-26 10:03AM EDT | 130.00 | 0.37 | 0.20 | 0.30 | +0.22 | +146.67% | 4 | 12 | 30.52% |
| GNRC240628P00131000 | 2024-06-26 2:06PM EDT | 131.00 | 0.45 | 0.35 | 0.45 | +0.30 | +200.00% | 27 | 17 | 29.20% |
| GNRC240628P00132000 | 2024-06-26 11:53AM EDT | 132.00 | 0.68 | 0.50 | 0.70 | +0.45 | +195.65% | 25 | 28 | 28.66% |
| GNRC240628P00133000 | 2024-06-26 2:26PM EDT | 133.00 | 0.92 | 0.85 | 1.00 | +0.57 | +162.86% | 2 | 32 | 27.10% |
| GNRC240628P00134000 | 2024-06-26 2:21PM EDT | 134.00 | 1.39 | 1.25 | 1.45 | +0.57 | +69.51% | 2 | 23 | 26.42% |
| GNRC240628P00135000 | 2024-06-26 12:54PM EDT | 135.00 | 2.43 | 1.65 | 1.85 | +1.35 | +125.00% | 4 | 74 | 21.68% |
| GNRC240628P00136000 | 2024-06-26 11:10AM EDT | 136.00 | 2.95 | 2.30 | 2.65 | +1.55 | +110.71% | 19 | 29 | 22.95% |
| GNRC240628P00137000 | 2024-06-26 10:50AM EDT | 137.00 | 3.94 | 3.00 | 3.50 | +2.14 | +118.89% | 1 | 30 | 23.24% |
| GNRC240628P00138000 | 2024-06-26 12:10PM EDT | 138.00 | 4.81 | 3.80 | 4.20 | +3.70 | +333.33% | 1 | 30 | 0.00% |
| GNRC240628P00139000 | 2024-06-26 11:06AM EDT | 139.00 | 5.67 | 4.70 | 6.70 | +3.07 | +118.08% | 2 | 33 | 68.75% |
| GNRC240628P00140000 | 2024-06-26 12:59PM EDT | 140.00 | 6.85 | 4.90 | 7.00 | +3.10 | +82.67% | 8 | 73 | 55.62% |
| GNRC240628P00141000 | 2024-06-24 12:15PM EDT | 141.00 | 3.15 | 6.00 | 8.00 | 0.00 | - | 5 | 9 | 60.84% |
| GNRC240628P00142000 | 2024-06-25 3:19PM EDT | 142.00 | 6.30 | 7.20 | 8.80 | 0.00 | - | 5 | 7 | 58.79% |
| GNRC240628P00143000 | 2024-06-11 10:44AM EDT | 143.00 | 5.60 | 8.10 | 9.50 | 0.00 | - | 1 | 3 | 48.83% |
| GNRC240628P00144000 | 2024-06-24 9:42AM EDT | 144.00 | 5.75 | 9.10 | 10.30 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240628P00145000 | 2024-06-20 1:22PM EDT | 145.00 | 9.12 | 10.10 | 11.40 | 0.00 | - | 1 | 14 | 47.66% |
| GNRC240628P00146000 | 2024-06-25 1:27PM EDT | 146.00 | 9.75 | 10.00 | 13.50 | 0.00 | - | 6 | 2 | 101.90% |
| GNRC240628P00147000 | 2024-05-21 1:37PM EDT | 147.00 | 3.40 | 7.60 | 10.10 | 0.00 | - | 10 | 3 | 0.00% |
| GNRC240628P00148000 | 2024-06-21 10:17AM EDT | 148.00 | 11.40 | 13.30 | 14.30 | 0.00 | - | 2 | 12 | 0.00% |
| GNRC240628P00150000 | 2024-05-24 3:49PM EDT | 150.00 | 5.94 | 12.20 | 13.90 | 0.00 | - | 2 | 2 | 0.00% |
