La bourse est fermée
Dow Jones
39 173,75 +61,59 (+0,16 %) Nasdaq
17 764,44 +46,79 (+0,26 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0684 -0,0032 (-0,30 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 062,37 -990,79 (-1,71 %)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:50PM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240705C00100000 | 2024-06-21 12:53PM EDT | 100.00 | 37.13 | 32.50 | 35.30 | 0.00 | - | 3 | 3 | 140.92% |
| GNRC240705C00125000 | 2024-06-24 1:27PM EDT | 125.00 | 14.05 | 8.80 | 9.30 | 0.00 | - | 5 | 6 | 33.11% |
| GNRC240705C00130000 | 2024-06-26 11:10AM EDT | 130.00 | 5.00 | 4.70 | 5.00 | -2.88 | -36.55% | 2 | 2 | 29.30% |
| GNRC240705C00131000 | 2024-06-26 11:10AM EDT | 131.00 | 4.30 | 4.00 | 4.30 | -2.10 | -32.81% | 1 | 6 | 29.25% |
| GNRC240705C00132000 | 2024-06-17 9:33AM EDT | 132.00 | 5.00 | 3.50 | 3.70 | 0.00 | - | 1 | 1 | 29.71% |
| GNRC240705C00133000 | 2024-06-25 1:10PM EDT | 133.00 | 4.85 | 2.90 | 3.10 | -3.67 | -43.08% | 2 | 7 | 29.47% |
| GNRC240705C00134000 | 2024-06-26 11:22AM EDT | 134.00 | 2.75 | 2.35 | 2.55 | -1.59 | -36.64% | 5 | 6 | 29.10% |
| GNRC240705C00135000 | 2024-06-26 2:15PM EDT | 135.00 | 2.20 | 1.90 | 2.10 | -4.06 | -64.86% | 14 | 13 | 29.18% |
| GNRC240705C00136000 | 2024-06-26 10:20AM EDT | 136.00 | 1.66 | 1.50 | 1.70 | -3.84 | -69.82% | 1 | 12 | 29.15% |
| GNRC240705C00137000 | 2024-06-26 1:17PM EDT | 137.00 | 1.35 | 1.20 | 1.30 | -2.15 | -61.43% | 3 | 22 | 28.39% |
| GNRC240705C00138000 | 2024-06-26 12:11PM EDT | 138.00 | 0.97 | 0.90 | 1.05 | -2.17 | -69.11% | 11 | 2 | 28.81% |
| GNRC240705C00139000 | 2024-06-26 12:41PM EDT | 139.00 | 0.72 | 0.70 | 0.80 | -2.58 | -78.18% | 18 | 24 | 28.57% |
| GNRC240705C00140000 | 2024-06-26 10:15AM EDT | 140.00 | 0.62 | 0.50 | 0.60 | -2.18 | -77.86% | 2 | 39 | 28.39% |
| GNRC240705C00141000 | 2024-06-25 1:10PM EDT | 141.00 | 1.10 | 0.40 | 0.50 | -2.00 | -64.52% | 3 | 4 | 29.35% |
| GNRC240705C00142000 | 2024-06-26 12:11PM EDT | 142.00 | 0.37 | 0.30 | 0.40 | -1.63 | -81.50% | 26 | 36 | 29.93% |
| GNRC240705C00143000 | 2024-06-26 1:29PM EDT | 143.00 | 0.26 | 0.20 | 0.30 | -1.39 | -84.24% | 1 | 8 | 29.93% |
| GNRC240705C00144000 | 2024-06-26 10:22AM EDT | 144.00 | 0.20 | 0.20 | 0.25 | -1.10 | -84.62% | 2 | 10 | 30.86% |
| GNRC240705C00145000 | 2024-06-25 12:56PM EDT | 145.00 | 0.48 | 0.10 | 0.20 | -0.64 | -57.14% | 10 | 55 | 31.40% |
| GNRC240705C00146000 | 2024-06-26 1:29PM EDT | 146.00 | 0.15 | 0.10 | 0.20 | -0.79 | -84.04% | 1 | 5 | 33.50% |
| GNRC240705C00147000 | 2024-06-26 9:38AM EDT | 147.00 | 0.25 | 0.05 | 0.20 | -0.42 | -62.69% | 1 | 20 | 35.50% |
| GNRC240705C00148000 | 2024-06-20 9:30AM EDT | 148.00 | 1.00 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 37.50% |
| GNRC240705C00149000 | 2024-06-24 10:10AM EDT | 149.00 | 0.70 | 0.05 | 0.35 | 0.00 | - | 8 | 28 | 44.68% |
| GNRC240705C00150000 | 2024-06-25 3:43PM EDT | 150.00 | 0.10 | 0.05 | 0.65 | -0.23 | -69.70% | 1 | 29 | 54.74% |
| GNRC240705C00152500 | 2024-06-25 9:41AM EDT | 152.50 | 0.10 | 0.00 | 0.15 | -0.30 | -75.00% | 95 | 75 | 43.65% |
| GNRC240705C00155000 | 2024-06-05 3:33PM EDT | 155.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 57.62% |
| GNRC240705C00157500 | 2024-06-14 3:01PM EDT | 157.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 62.40% |
| GNRC240705C00160000 | 2024-06-13 11:22AM EDT | 160.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 66.99% |
| GNRC240705C00162500 | 2024-06-26 1:04PM EDT | 162.50 | 0.02 | 0.00 | 2.15 | -2.02 | -99.02% | 1 | 0 | 91.65% |
| GNRC240705C00165000 | 2024-06-10 1:57PM EDT | 165.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 54.88% |
| GNRC240705C00172500 | 2024-05-31 12:04PM EDT | 172.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 88.28% |
| GNRC240705C00175000 | 2024-06-18 9:43AM EDT | 175.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 11 | 92.19% |
| GNRC240705C00177500 | 2024-06-18 9:43AM EDT | 177.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 31 | 96.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240705P00120000 | 2024-06-24 2:40PM EDT | 120.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 3 | 18 | 57.72% |
| GNRC240705P00121000 | 2024-06-25 3:46PM EDT | 121.00 | 0.12 | 0.10 | 0.25 | +0.02 | +20.00% | 1 | 3 | 40.82% |
| GNRC240705P00124000 | 2024-06-26 10:54AM EDT | 124.00 | 0.27 | 0.20 | 0.30 | +0.12 | +80.00% | 5 | 15 | 34.52% |
| GNRC240705P00125000 | 2024-06-26 9:39AM EDT | 125.00 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 3 | 5 | 33.11% |
| GNRC240705P00126000 | 2024-06-26 10:22AM EDT | 126.00 | 0.50 | 0.30 | 0.45 | -1.05 | -67.74% | 1 | 7 | 32.62% |
| GNRC240705P00127000 | 2024-06-20 10:34AM EDT | 127.00 | 0.47 | 0.45 | 0.55 | 0.00 | - | - | 1 | 31.64% |
| GNRC240705P00128000 | 2024-06-25 1:06PM EDT | 128.00 | 0.50 | 0.60 | 0.70 | +0.19 | +61.29% | 1 | 9 | 31.13% |
| GNRC240705P00130000 | 2024-06-25 3:46PM EDT | 130.00 | 0.71 | 1.00 | 1.20 | +0.33 | +86.84% | 3 | 21 | 31.37% |
| GNRC240705P00131000 | 2024-06-25 3:59PM EDT | 131.00 | 0.87 | 1.30 | 1.45 | +0.26 | +42.62% | 3 | 19 | 30.52% |
| GNRC240705P00132000 | 2024-06-26 9:52AM EDT | 132.00 | 1.55 | 1.65 | 1.85 | +0.96 | +162.71% | 1 | 2 | 30.91% |
| GNRC240705P00133000 | 2024-06-11 11:24AM EDT | 133.00 | 2.05 | 2.00 | 2.25 | 0.00 | - | 1 | 2 | 30.62% |
| GNRC240705P00134000 | 2024-06-26 12:54PM EDT | 134.00 | 2.83 | 2.50 | 2.75 | +1.83 | +183.00% | 6 | 6 | 30.81% |
| GNRC240705P00135000 | 2024-06-26 2:15PM EDT | 135.00 | 2.91 | 3.00 | 3.30 | +1.58 | +118.80% | 5 | 12 | 30.90% |
| GNRC240705P00136000 | 2024-06-26 10:50AM EDT | 136.00 | 3.96 | 3.70 | 4.00 | +0.98 | +32.89% | 1 | 15 | 32.08% |
| GNRC240705P00137000 | 2024-06-26 1:52PM EDT | 137.00 | 4.20 | 4.20 | 4.50 | +2.21 | +111.06% | 7 | 5 | 30.25% |
| GNRC240705P00138000 | 2024-06-18 12:22PM EDT | 138.00 | 3.89 | 5.10 | 5.30 | 0.00 | - | 5 | 16 | 31.47% |
| GNRC240705P00139000 | 2024-06-26 12:14PM EDT | 139.00 | 6.12 | 5.80 | 6.20 | +3.24 | +112.50% | 27 | 6 | 33.62% |
| GNRC240705P00140000 | 2024-06-25 3:19PM EDT | 140.00 | 5.05 | 6.60 | 7.00 | +1.65 | +48.53% | 3 | 11 | 33.99% |
| GNRC240705P00141000 | 2024-06-10 9:43AM EDT | 141.00 | 6.10 | 6.80 | 8.70 | 0.00 | - | - | 2 | 47.22% |
| GNRC240705P00142000 | 2024-06-21 11:49AM EDT | 142.00 | 6.41 | 8.40 | 9.30 | 0.00 | - | 2 | 3 | 44.70% |
| GNRC240705P00143000 | 2024-06-21 12:22PM EDT | 143.00 | 7.11 | 8.40 | 10.10 | 0.00 | - | 2 | 2 | 44.56% |
| GNRC240705P00144000 | 2024-06-21 12:58PM EDT | 144.00 | 8.10 | 10.30 | 10.70 | 0.00 | - | 2 | 3 | 40.21% |
| GNRC240705P00146000 | 2024-06-17 10:34AM EDT | 146.00 | 12.76 | 11.70 | 13.10 | 0.00 | - | 1 | 1 | 52.88% |
| GNRC240705P00148000 | 2024-06-17 9:30AM EDT | 148.00 | 13.90 | 13.90 | 15.00 | 0.00 | - | 4 | 4 | 56.25% |
