La bourse ferme dans 34 min
CAC 40
7 575,30 +95,90 (+1,28 %) Euro Stoxx 50
4 930,14 +36,12 (+0,74 %) Dow Jones
39 074,47 -44,39 (-0,11 %) EUR/USD
1,0733 +0,0017 (+0,16 %) Gold future
2 333,20 -6,40 (-0,27 %) Bitcoin EUR
58 439,05 +1 131,32 (+1,97 %)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:55AM EDT. Marché ouvert.
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240802C00130000 | 2024-06-28 12:06PM EDT | 130.00 | 10.00 | 9.10 | 9.80 | 0.00 | - | 5 | 10 | 51.73% |
| GNRC240802C00133000 | 2024-07-01 10:00AM EDT | 133.00 | 8.60 | 6.60 | 8.20 | +1.00 | +13.16% | 4 | 5 | 51.11% |
| GNRC240802C00134000 | 2024-06-28 3:39PM EDT | 134.00 | 6.50 | 7.00 | 7.70 | 0.00 | - | 33 | 33 | 50.87% |
| GNRC240802C00137000 | 2024-06-25 3:31PM EDT | 137.00 | 8.00 | 5.40 | 7.70 | 0.00 | - | - | 15 | 51.62% |
| GNRC240802C00138000 | 2024-06-25 1:41PM EDT | 138.00 | 7.55 | 5.00 | 7.30 | 0.00 | - | 1 | 4 | 51.55% |
| GNRC240802C00140000 | 2024-06-28 3:31PM EDT | 140.00 | 4.50 | 4.60 | 5.20 | 0.00 | - | 4 | 10 | 50.06% |
| GNRC240802C00142000 | 2024-06-28 3:00PM EDT | 142.00 | 3.85 | 3.50 | 4.90 | 0.00 | - | 2 | 2 | 52.37% |
| GNRC240802C00143000 | 2024-06-28 10:39AM EDT | 143.00 | 4.47 | 2.95 | 4.20 | 0.00 | - | 2 | 2 | 49.70% |
| GNRC240802C00145000 | 2024-06-28 12:36PM EDT | 145.00 | 3.24 | 3.00 | 4.00 | 0.00 | - | 1 | 14 | 52.15% |
| GNRC240802C00148000 | 2024-06-27 3:19PM EDT | 148.00 | 3.17 | 2.25 | 4.20 | 0.00 | - | - | 77 | 51.86% |
| GNRC240802C00149000 | 2024-06-25 10:27AM EDT | 149.00 | 3.98 | 1.30 | 3.00 | 0.00 | - | - | 3 | 51.79% |
| GNRC240802C00150000 | 2024-06-28 3:27PM EDT | 150.00 | 2.28 | 1.90 | 2.45 | +0.14 | +6.54% | 1 | 22 | 49.00% |
| GNRC240802C00152500 | 2024-06-28 3:30PM EDT | 152.50 | 1.69 | 1.60 | 2.05 | 0.00 | - | 2 | 31 | 49.30% |
| GNRC240802C00155000 | 2024-06-20 2:28PM EDT | 155.00 | 2.75 | 0.70 | 2.95 | 0.00 | - | - | 2 | 50.71% |
| GNRC240802C00160000 | 2024-06-26 3:56PM EDT | 160.00 | 1.20 | 0.40 | 2.90 | 0.00 | - | - | 1 | 55.42% |
| GNRC240802C00167500 | 2024-06-24 3:15PM EDT | 167.50 | 1.20 | 0.20 | 2.00 | 0.00 | - | - | 1 | 57.50% |
| GNRC240802C00170000 | 2024-06-26 2:48PM EDT | 170.00 | 0.61 | 0.15 | 1.85 | 0.00 | - | 6 | 10 | 58.69% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240802P00110000 | 2024-06-26 3:49PM EDT | 110.00 | 0.80 | 0.30 | 1.30 | 0.00 | - | - | 50 | 55.88% |
| GNRC240802P00115000 | 2024-06-28 2:40PM EDT | 115.00 | 1.51 | 1.25 | 2.55 | 0.00 | - | 2 | 4 | 52.86% |
| GNRC240802P00120000 | 2024-06-21 12:45PM EDT | 120.00 | 2.25 | 1.20 | 3.30 | 0.00 | - | 2 | 3 | 54.44% |
| GNRC240802P00122000 | 2024-06-28 10:39AM EDT | 122.00 | 2.35 | 1.50 | 3.00 | 0.00 | - | 5 | 5 | 47.36% |
| GNRC240802P00123000 | 2024-06-25 10:38AM EDT | 123.00 | 2.50 | 1.65 | 3.60 | 0.00 | - | - | 77 | 49.60% |
| GNRC240802P00124000 | 2024-06-25 10:14AM EDT | 124.00 | 2.86 | 1.70 | 3.80 | 0.00 | - | - | 1 | 48.62% |
| GNRC240802P00125000 | 2024-06-25 3:00PM EDT | 125.00 | 3.20 | 3.40 | 3.90 | 0.00 | - | - | 16 | 46.83% |
| GNRC240802P00126000 | 2024-06-28 12:36PM EDT | 126.00 | 3.93 | 3.80 | 4.10 | -0.16 | -3.91% | 1 | 1 | 45.68% |
| GNRC240802P00127000 | 2024-06-24 12:27PM EDT | 127.00 | 3.30 | 4.10 | 4.60 | 0.00 | - | - | 12 | 46.48% |
| GNRC240802P00130000 | 2024-06-24 11:39AM EDT | 130.00 | 3.70 | 3.90 | 6.10 | 0.00 | - | - | 10 | 47.89% |
| GNRC240802P00132000 | 2024-06-20 2:25PM EDT | 132.00 | 5.90 | 6.20 | 6.70 | 0.00 | - | - | 4 | 45.56% |
| GNRC240802P00135000 | 2024-06-13 11:00AM EDT | 135.00 | 7.40 | 6.10 | 9.10 | 0.00 | - | 7 | 7 | 50.51% |
| GNRC240802P00143000 | 2024-06-13 1:13PM EDT | 143.00 | 12.00 | 11.10 | 13.80 | 0.00 | - | 2 | 1 | 47.66% |
