La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 325,46 +560,23 (+0,91 %)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240816C00060000 | 2024-05-01 3:38PM EDT | 60.00 | 69.80 | 86.00 | 88.70 | 0.00 | - | - | 1 | 85.55% |
| GNRC240816C00070000 | 2024-01-04 11:50AM EDT | 70.00 | 52.00 | 47.60 | 51.30 | 0.00 | - | - | 4 | 0.00% |
| GNRC240816C00075000 | 2024-03-01 1:02PM EDT | 75.00 | 41.73 | 51.70 | 55.10 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240816C00085000 | 2024-05-15 9:30AM EDT | 85.00 | 61.65 | 62.10 | 64.20 | 0.00 | - | 50 | 57 | 75.71% |
| GNRC240816C00090000 | 2024-05-17 12:30PM EDT | 90.00 | 56.00 | 56.60 | 59.80 | 0.00 | - | 1 | 1 | 69.78% |
| GNRC240816C00100000 | 2024-05-28 12:58PM EDT | 100.00 | 52.00 | 47.90 | 50.20 | 0.00 | - | 100 | 600 | 66.89% |
| GNRC240816C00105000 | 2024-05-15 9:30AM EDT | 105.00 | 42.65 | 42.20 | 45.50 | 0.00 | - | 50 | 50 | 58.35% |
| GNRC240816C00110000 | 2024-05-20 12:29PM EDT | 110.00 | 41.70 | 39.00 | 41.50 | 0.00 | - | 1 | 53 | 63.22% |
| GNRC240816C00115000 | 2024-05-01 3:47PM EDT | 115.00 | 19.90 | 34.40 | 36.90 | 0.00 | - | 9 | 40 | 58.92% |
| GNRC240816C00120000 | 2024-05-24 11:46AM EDT | 120.00 | 32.14 | 29.20 | 32.10 | 0.00 | - | 1 | 62 | 51.99% |
| GNRC240816C00125000 | 2024-05-23 9:40AM EDT | 125.00 | 28.29 | 24.50 | 27.90 | 0.00 | - | 3 | 43 | 56.81% |
| GNRC240816C00130000 | 2024-05-31 3:03PM EDT | 130.00 | 21.20 | 22.30 | 22.90 | -2.81 | -11.70% | 13 | 83 | 49.17% |
| GNRC240816C00135000 | 2024-05-30 11:30AM EDT | 135.00 | 18.87 | 16.90 | 20.20 | 0.00 | - | 1 | 132 | 51.22% |
| GNRC240816C00140000 | 2024-05-31 12:06PM EDT | 140.00 | 14.40 | 15.60 | 17.40 | -3.30 | -18.64% | 1 | 348 | 51.39% |
| GNRC240816C00145000 | 2024-05-31 11:09AM EDT | 145.00 | 12.01 | 12.60 | 13.10 | -1.07 | -8.18% | 6 | 99 | 44.76% |
| GNRC240816C00150000 | 2024-05-31 10:47AM EDT | 150.00 | 9.00 | 10.20 | 10.60 | -2.35 | -20.70% | 6 | 158 | 43.93% |
| GNRC240816C00155000 | 2024-05-31 9:57AM EDT | 155.00 | 8.41 | 8.10 | 8.50 | +0.61 | +7.82% | 3 | 348 | 43.40% |
| GNRC240816C00160000 | 2024-05-31 11:29AM EDT | 160.00 | 5.90 | 6.40 | 6.70 | -0.62 | -9.51% | 2 | 369 | 42.83% |
| GNRC240816C00165000 | 2024-05-31 3:57PM EDT | 165.00 | 5.10 | 4.90 | 5.20 | +0.10 | +2.00% | 32 | 152 | 42.29% |
| GNRC240816C00170000 | 2024-05-31 2:36PM EDT | 170.00 | 3.51 | 3.70 | 4.00 | -0.89 | -20.23% | 8 | 308 | 41.91% |
| GNRC240816C00175000 | 2024-05-31 11:53AM EDT | 175.00 | 2.80 | 2.85 | 3.10 | -0.17 | -5.72% | 3 | 947 | 41.89% |
| GNRC240816C00180000 | 2024-05-31 3:17PM EDT | 180.00 | 2.00 | 2.15 | 3.40 | -0.67 | -25.09% | 23 | 147 | 47.42% |
| GNRC240816C00185000 | 2024-05-29 10:57AM EDT | 185.00 | 1.97 | 1.60 | 1.75 | 0.00 | - | 80 | 76 | 41.41% |
| GNRC240816C00190000 | 2024-05-31 2:43PM EDT | 190.00 | 1.10 | 1.15 | 2.15 | -0.45 | -29.03% | 1 | 63 | 47.38% |
| GNRC240816C00195000 | 2024-05-23 2:04PM EDT | 195.00 | 0.83 | 0.85 | 1.00 | 0.00 | - | 2 | 66 | 41.50% |
| GNRC240816C00200000 | 2024-05-31 11:54AM EDT | 200.00 | 0.64 | 0.65 | 1.25 | -0.26 | -28.89% | 2 | 74 | 46.61% |
| GNRC240816C00210000 | 2024-05-21 12:58PM EDT | 210.00 | 0.60 | 0.20 | 0.60 | 0.00 | - | - | 4 | 44.56% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240816P00055000 | 2024-04-30 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GNRC240816P00060000 | 2024-04-29 3:21PM EDT | 60.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 5 | 120.12% |
| GNRC240816P00065000 | 2024-02-27 2:43PM EDT | 65.00 | 0.72 | 0.15 | 0.75 | 0.00 | - | 30 | 62 | 93.46% |
| GNRC240816P00070000 | 2024-04-30 3:33PM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 83.20% |
| GNRC240816P00075000 | 2024-05-16 9:30AM EDT | 75.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 30 | 85.21% |
| GNRC240816P00080000 | 2024-05-13 9:49AM EDT | 80.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 4 | 764 | 73.24% |
| GNRC240816P00085000 | 2024-05-01 12:14PM EDT | 85.00 | 0.75 | 0.05 | 2.30 | 0.00 | - | 50 | 162 | 79.54% |
| GNRC240816P00090000 | 2024-04-29 3:58PM EDT | 90.00 | 0.85 | 0.10 | 1.50 | 0.00 | - | 100 | 222 | 66.70% |
| GNRC240816P00095000 | 2024-05-24 2:38PM EDT | 95.00 | 0.36 | 0.15 | 0.85 | 0.00 | - | 2 | 449 | 55.01% |
| GNRC240816P00100000 | 2024-05-17 12:37PM EDT | 100.00 | 0.45 | 0.20 | 0.70 | 0.00 | - | 2 | 108 | 52.98% |
| GNRC240816P00105000 | 2024-05-15 3:54PM EDT | 105.00 | 0.74 | 0.30 | 0.80 | 0.00 | - | 2 | 409 | 48.80% |
| GNRC240816P00110000 | 2024-05-29 1:51PM EDT | 110.00 | 0.82 | 0.85 | 1.00 | 0.00 | - | 1 | 132 | 45.68% |
| GNRC240816P00115000 | 2024-05-31 10:12AM EDT | 115.00 | 1.40 | 0.45 | 1.40 | +0.23 | +19.66% | 17 | 190 | 43.95% |
| GNRC240816P00120000 | 2024-05-28 3:36PM EDT | 120.00 | 1.55 | 1.90 | 2.05 | 0.00 | - | 19 | 115 | 43.08% |
| GNRC240816P00125000 | 2024-05-31 3:17PM EDT | 125.00 | 3.10 | 2.70 | 2.85 | +0.64 | +26.02% | 26 | 193 | 41.82% |
| GNRC240816P00130000 | 2024-05-24 2:47PM EDT | 130.00 | 3.25 | 3.70 | 4.00 | 0.00 | - | 5 | 626 | 41.15% |
| GNRC240816P00135000 | 2024-05-31 3:40PM EDT | 135.00 | 5.68 | 5.10 | 5.40 | +0.83 | +17.11% | 36 | 376 | 40.25% |
| GNRC240816P00140000 | 2024-05-31 3:40PM EDT | 140.00 | 7.53 | 6.80 | 7.20 | +1.11 | +17.29% | 71 | 203 | 39.63% |
| GNRC240816P00145000 | 2024-05-31 3:27PM EDT | 145.00 | 9.80 | 8.80 | 9.30 | +1.25 | +14.62% | 70 | 167 | 38.78% |
| GNRC240816P00150000 | 2024-05-31 3:30PM EDT | 150.00 | 11.70 | 11.30 | 11.70 | +0.20 | +1.74% | 11 | 20 | 37.68% |
| GNRC240816P00155000 | 2024-05-31 3:48PM EDT | 155.00 | 14.90 | 14.10 | 14.50 | +1.30 | +9.56% | 6 | 56 | 36.65% |
| GNRC240816P00160000 | 2024-05-30 11:47AM EDT | 160.00 | 17.60 | 15.80 | 17.90 | 0.00 | - | 1 | 53 | 36.54% |
| GNRC240816P00165000 | 2024-05-22 12:00PM EDT | 165.00 | 16.80 | 20.70 | 21.80 | 0.00 | - | - | 13 | 37.22% |
| GNRC240816P00200000 | 2024-05-01 11:08AM EDT | 200.00 | 70.70 | 51.40 | 54.70 | 0.00 | - | - | 0 | 51.93% |
