La bourse ferme dans 43 min
CAC 40
7 571,93 -37,22 (-0,49 %) Euro Stoxx 50
4 923,68 +7,74 (+0,16 %) Dow Jones
39 238,51 +110,71 (+0,28 %) EUR/USD
1,0714 +0,0030 (+0,28 %) Gold future
2 336,80 +23,60 (+1,02 %) Bitcoin EUR
57 856,23 +231,63 (+0,40 %)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:47AM EDT. Marché ouvert.
Options d’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240712C00132000 | 2024-06-14 1:31PM EDT | 132.00 | 6.40 | 3.90 | 5.20 | 0.00 | - | - | 1 | 35.69% |
| GNRC240712C00135000 | 2024-06-26 12:41PM EDT | 135.00 | 3.05 | 2.65 | 3.50 | 0.00 | - | 1 | 7 | 34.33% |
| GNRC240712C00137000 | 2024-06-26 10:23AM EDT | 137.00 | 2.06 | 1.60 | 2.55 | 0.00 | - | 2 | 3 | 33.22% |
| GNRC240712C00138000 | 2024-06-21 2:50PM EDT | 138.00 | 4.11 | 1.55 | 2.95 | 0.00 | - | 1 | 1 | 40.28% |
| GNRC240712C00139000 | 2024-06-26 10:23AM EDT | 139.00 | 1.60 | 1.55 | 2.35 | 0.00 | - | 3 | 10 | 37.79% |
| GNRC240712C00140000 | 2024-06-26 3:19PM EDT | 140.00 | 1.45 | 1.25 | 1.60 | 0.00 | - | 3 | 13 | 33.18% |
| GNRC240712C00141000 | 2024-06-18 3:42PM EDT | 141.00 | 3.86 | 1.05 | 1.30 | 0.00 | - | 2 | 9 | 32.57% |
| GNRC240712C00142000 | 2024-06-26 11:04AM EDT | 142.00 | 0.96 | 0.90 | 1.30 | 0.00 | - | 1 | 7 | 35.08% |
| GNRC240712C00143000 | 2024-06-25 1:10PM EDT | 143.00 | 1.52 | 0.70 | 0.90 | 0.00 | - | 1 | 4 | 32.50% |
| GNRC240712C00144000 | 2024-06-26 11:36AM EDT | 144.00 | 0.82 | 0.55 | 0.80 | 0.00 | - | 1 | 8 | 33.30% |
| GNRC240712C00145000 | 2024-06-25 12:58PM EDT | 145.00 | 1.22 | 0.35 | 0.65 | 0.00 | - | 6 | 8 | 33.11% |
| GNRC240712C00147000 | 2024-06-25 3:29PM EDT | 147.00 | 0.76 | 0.30 | 0.45 | 0.00 | - | 18 | 20 | 33.40% |
| GNRC240712C00148000 | 2024-06-10 1:22PM EDT | 148.00 | 3.00 | 0.30 | 0.40 | 0.00 | - | 3 | 14 | 34.13% |
| GNRC240712C00149000 | 2024-06-20 12:24PM EDT | 149.00 | 1.14 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 34.72% |
| GNRC240712C00150000 | 2024-06-24 10:59AM EDT | 150.00 | 1.10 | 0.20 | 0.30 | 0.00 | - | 11 | 34 | 35.11% |
| GNRC240712C00152500 | 2024-06-12 2:17PM EDT | 152.50 | 2.69 | 0.05 | 0.75 | 0.00 | - | - | 0 | 48.93% |
| GNRC240712C00155000 | 2024-06-24 2:55PM EDT | 155.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 1 | 4 | 54.20% |
| GNRC240712C00160000 | 2024-06-25 1:09PM EDT | 160.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 2 | 0 | 53.13% |
| GNRC240712C00170000 | 2024-06-18 11:47AM EDT | 170.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 66.02% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240712P00115000 | 2024-06-25 9:39AM EDT | 115.00 | 0.12 | 0.00 | 0.80 | 0.00 | - | 10 | 10 | 50.00% |
| GNRC240712P00120000 | 2024-06-17 11:03AM EDT | 120.00 | 1.00 | 0.20 | 0.35 | 0.00 | - | 100 | 67 | 37.70% |
| GNRC240712P00123000 | 2024-06-20 12:24PM EDT | 123.00 | 0.74 | 0.40 | 0.60 | 0.00 | - | - | 6 | 36.23% |
| GNRC240712P00124000 | 2024-06-14 1:12PM EDT | 124.00 | 1.50 | 0.55 | 0.70 | 0.00 | - | - | 5 | 35.52% |
| GNRC240712P00125000 | 2024-06-25 9:38AM EDT | 125.00 | 0.53 | 0.65 | 0.90 | 0.00 | - | 10 | 10 | 36.04% |
| GNRC240712P00126000 | 2024-06-18 10:37AM EDT | 126.00 | 1.05 | 0.80 | 1.55 | 0.00 | - | - | 1 | 41.72% |
| GNRC240712P00128000 | 2024-06-25 1:02PM EDT | 128.00 | 1.08 | 0.90 | 2.10 | 0.00 | - | 1 | 3 | 41.68% |
| GNRC240712P00130000 | 2024-06-25 3:00PM EDT | 130.00 | 1.50 | 1.65 | 3.10 | 0.00 | - | 5 | 20 | 44.79% |
| GNRC240712P00131000 | 2024-06-24 10:10AM EDT | 131.00 | 1.15 | 1.95 | 2.85 | 0.00 | - | 1 | 4 | 38.68% |
| GNRC240712P00132000 | 2024-06-20 12:19PM EDT | 132.00 | 2.50 | 2.35 | 3.60 | 0.00 | - | - | 1 | 41.77% |
| GNRC240712P00133000 | 2024-06-12 11:23AM EDT | 133.00 | 1.67 | 2.75 | 3.20 | 0.00 | - | 2 | 4 | 34.03% |
| GNRC240712P00134000 | 2024-06-26 10:22AM EDT | 134.00 | 4.00 | 3.20 | 3.60 | 0.00 | - | 2 | 5 | 33.29% |
| GNRC240712P00135000 | 2024-06-25 9:32AM EDT | 135.00 | 2.55 | 3.50 | 4.20 | 0.00 | - | 1 | 9 | 33.96% |
| GNRC240712P00136000 | 2024-06-26 12:10PM EDT | 136.00 | 4.60 | 4.20 | 5.00 | 0.00 | - | 1 | 2 | 36.08% |
| GNRC240712P00137000 | 2024-06-24 10:30AM EDT | 137.00 | 2.98 | 4.90 | 5.40 | 0.00 | - | 3 | 3 | 34.23% |
| GNRC240712P00138000 | 2024-06-21 9:45AM EDT | 138.00 | 6.50 | 5.40 | 6.90 | 0.00 | - | 3 | 5 | 42.24% |
| GNRC240712P00139000 | 2024-06-27 9:40AM EDT | 139.00 | 6.40 | 6.30 | 7.50 | +0.10 | +1.59% | 10 | 26 | 41.72% |
| GNRC240712P00140000 | 2024-06-05 2:52PM EDT | 140.00 | 4.85 | 6.10 | 7.60 | 0.00 | - | - | 1 | 35.89% |
| GNRC240712P00141000 | 2024-06-10 9:36AM EDT | 141.00 | 7.15 | 7.50 | 8.40 | 0.00 | - | 1 | 2 | 36.52% |
| GNRC240712P00144000 | 2024-06-14 10:37AM EDT | 144.00 | 13.00 | 9.70 | 11.00 | 0.00 | - | 1 | 1 | 39.38% |
| GNRC240712P00145000 | 2024-06-13 10:56AM EDT | 145.00 | 11.40 | 10.60 | 11.90 | 0.00 | - | 2 | 5 | 40.36% |
| GNRC240712P00147000 | 2024-06-11 1:02PM EDT | 147.00 | 9.90 | 12.40 | 13.90 | 0.00 | - | - | 1 | 44.68% |
| GNRC240712P00148000 | 2024-06-25 2:39PM EDT | 148.00 | 11.75 | 13.10 | 14.90 | 0.00 | - | 2 | 0 | 46.78% |
