La bourse ferme dans 25 min
CAC 40
7 562,37 -46,78 (-0,61 %) Euro Stoxx 50
4 915,09 -0,85 (-0,02 %) Dow Jones
39 190,87 +63,07 (+0,16 %) EUR/USD
1,0714 +0,0030 (+0,28 %) Gold future
2 339,80 +26,60 (+1,15 %) Bitcoin EUR
57 580,71 +0,44 (+0,00 %)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:05AM EDT. Marché ouvert.
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240719C00085000 | 2024-02-23 4:50PM EDT | 85.00 | 32.20 | 33.70 | 34.80 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240719C00090000 | 2024-05-08 9:32AM EDT | 90.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC240719C00095000 | 2024-04-10 1:03PM EDT | 95.00 | 44.40 | 41.90 | 45.20 | 0.00 | - | 1 | 3 | 154.22% |
| GNRC240719C00100000 | 2024-06-13 3:00PM EDT | 100.00 | 35.99 | 32.80 | 36.50 | 0.00 | - | 1 | 21 | 73.63% |
| GNRC240719C00105000 | 2024-02-07 11:00AM EDT | 105.00 | 25.70 | 19.70 | 20.10 | 0.00 | - | - | 1 | 0.00% |
| GNRC240719C00110000 | 2024-06-21 9:30AM EDT | 110.00 | 28.02 | 24.20 | 26.30 | 0.00 | - | 1 | 8 | 65.63% |
| GNRC240719C00115000 | 2024-06-14 11:24AM EDT | 115.00 | 19.10 | 19.60 | 20.60 | 0.00 | - | 5 | 29 | 52.20% |
| GNRC240719C00120000 | 2024-06-26 1:00PM EDT | 120.00 | 14.40 | 14.20 | 15.80 | 0.00 | - | 1 | 41 | 50.29% |
| GNRC240719C00125000 | 2024-06-21 10:12AM EDT | 125.00 | 14.00 | 9.80 | 11.30 | 0.00 | - | 1 | 100 | 43.03% |
| GNRC240719C00130000 | 2024-06-26 3:01PM EDT | 130.00 | 6.90 | 7.00 | 7.40 | 0.00 | - | 2 | 223 | 38.29% |
| GNRC240719C00135000 | 2024-06-26 10:04AM EDT | 135.00 | 4.15 | 4.00 | 4.40 | 0.00 | - | 3 | 628 | 35.77% |
| GNRC240719C00140000 | 2024-06-27 10:43AM EDT | 140.00 | 2.30 | 2.10 | 2.35 | +0.17 | +7.98% | 2 | 270 | 34.34% |
| GNRC240719C00145000 | 2024-06-26 3:53PM EDT | 145.00 | 1.20 | 0.95 | 1.15 | 0.00 | - | 139 | 429 | 33.79% |
| GNRC240719C00150000 | 2024-06-27 10:14AM EDT | 150.00 | 0.60 | 0.40 | 0.55 | +0.05 | +9.09% | 10 | 602 | 34.18% |
| GNRC240719C00155000 | 2024-06-27 10:14AM EDT | 155.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 1 | 869 | 35.94% |
| GNRC240719C00160000 | 2024-06-26 2:24PM EDT | 160.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 28 | 444 | 51.49% |
| GNRC240719C00165000 | 2024-06-24 10:15AM EDT | 165.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 11 | 115 | 51.03% |
| GNRC240719C00170000 | 2024-06-25 10:23AM EDT | 170.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 1 | 226 | 55.27% |
| GNRC240719C00175000 | 2024-06-26 2:31PM EDT | 175.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 247 | 76.29% |
| GNRC240719C00180000 | 2024-06-26 9:43AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 47 | 65.53% |
| GNRC240719C00185000 | 2024-05-29 10:32AM EDT | 185.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 70.31% |
| GNRC240719C00190000 | 2024-06-24 1:38PM EDT | 190.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 17 | 70.02% |
| GNRC240719C00195000 | 2024-05-20 3:51PM EDT | 195.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 24 | 26 | 80.22% |
| GNRC240719C00200000 | 2024-04-26 2:17PM EDT | 200.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 50 | 26 | 84.52% |
| GNRC240719C00210000 | 2024-06-20 3:05PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 17 | 75.98% |
| GNRC240719C00220000 | 2024-06-18 3:25PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 113 | 180 | 71.09% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240719P00065000 | 2024-03-21 3:06PM EDT | 65.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 141.50% |
| GNRC240719P00070000 | 2024-02-22 3:29PM EDT | 70.00 | 0.72 | 0.15 | 0.75 | 0.00 | - | 10 | 10 | 141.60% |
| GNRC240719P00075000 | 2024-03-28 1:51PM EDT | 75.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 116.11% |
| GNRC240719P00080000 | 2024-06-18 10:17AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 90 | 112.01% |
| GNRC240719P00085000 | 2024-06-27 10:36AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 67 | 69.14% |
| GNRC240719P00090000 | 2024-04-16 1:29PM EDT | 90.00 | 0.90 | 0.00 | 0.95 | 0.00 | - | 1 | 18 | 93.75% |
| GNRC240719P00095000 | 2024-05-23 3:49PM EDT | 95.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 5 | 111 | 63.77% |
| GNRC240719P00100000 | 2024-06-21 2:55PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 42 | 181 | 69.19% |
| GNRC240719P00105000 | 2024-06-13 11:33AM EDT | 105.00 | 0.32 | 0.05 | 1.40 | 0.00 | - | 2 | 32 | 68.90% |
| GNRC240719P00110000 | 2024-06-24 10:33AM EDT | 110.00 | 0.35 | 0.15 | 0.90 | 0.00 | - | 1 | 94 | 54.05% |
| GNRC240719P00115000 | 2024-06-25 1:37PM EDT | 115.00 | 0.22 | 0.10 | 0.40 | 0.00 | - | 20 | 107 | 41.55% |
| GNRC240719P00120000 | 2024-06-25 1:37PM EDT | 120.00 | 0.45 | 0.40 | 0.65 | 0.00 | - | 20 | 214 | 36.82% |
| GNRC240719P00125000 | 2024-06-26 3:26PM EDT | 125.00 | 1.30 | 1.00 | 1.25 | 0.00 | - | 30 | 163 | 33.83% |
| GNRC240719P00130000 | 2024-06-26 1:12PM EDT | 130.00 | 2.60 | 2.25 | 2.70 | 0.00 | - | 15 | 255 | 33.79% |
| GNRC240719P00135000 | 2024-06-27 10:31AM EDT | 135.00 | 4.70 | 4.30 | 4.60 | -0.50 | -9.62% | 2 | 224 | 30.85% |
| GNRC240719P00140000 | 2024-06-26 9:53AM EDT | 140.00 | 7.60 | 7.30 | 8.20 | 0.00 | - | 1 | 187 | 34.25% |
| GNRC240719P00145000 | 2024-06-18 2:54PM EDT | 145.00 | 8.80 | 11.00 | 12.10 | 0.00 | - | 1 | 159 | 34.77% |
| GNRC240719P00150000 | 2024-06-20 9:30AM EDT | 150.00 | 12.50 | 15.10 | 16.50 | 0.00 | - | 1 | 58 | 35.60% |
| GNRC240719P00155000 | 2024-06-21 11:15AM EDT | 155.00 | 18.30 | 19.40 | 22.00 | 0.00 | - | 1 | 22 | 50.29% |
| GNRC240719P00160000 | 2024-06-11 10:15AM EDT | 160.00 | 21.10 | 23.90 | 27.90 | 0.00 | - | 1 | 0 | 69.02% |
| GNRC240719P00165000 | 2024-05-29 10:15AM EDT | 165.00 | 15.68 | 29.00 | 32.90 | 0.00 | - | 11 | 0 | 76.51% |
| GNRC240719P00180000 | 2024-04-18 9:32AM EDT | 180.00 | 50.00 | 33.60 | 36.80 | 0.00 | - | 5 | 0 | 0.00% |
