La bourse est fermée
Dow Jones
39 192,92 +74,06 (+0,19 %) Nasdaq
17 850,93 +118,32 (+0,67 %) Nikkei 225
39 631,06 +47,98 (+0,12 %) EUR/USD
1,0733 +0,0017 (+0,16 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 772,22 +1 445,14 (+2,52 %)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:26PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240920C00110000 | 2024-06-28 2:28PM EDT | 110.00 | 26.08 | 26.70 | 27.80 | 0.00 | - | 2 | 3 | 51.61% |
| GNRC240920C00120000 | 2024-06-27 10:07AM EDT | 120.00 | 20.70 | 19.10 | 20.00 | 0.00 | - | - | 2 | 49.92% |
| GNRC240920C00125000 | 2024-06-18 9:39AM EDT | 125.00 | 16.03 | 15.90 | 16.80 | -1.87 | -10.45% | 1 | 2 | 49.04% |
| GNRC240920C00130000 | 2024-06-26 1:47PM EDT | 130.00 | 12.70 | 12.90 | 13.50 | -0.40 | -3.05% | 1 | 8 | 46.49% |
| GNRC240920C00135000 | 2024-07-01 11:29AM EDT | 135.00 | 10.70 | 10.40 | 10.90 | -0.44 | -3.95% | 10 | 41 | 45.54% |
| GNRC240920C00140000 | 2024-07-01 11:35AM EDT | 140.00 | 8.55 | 8.10 | 8.70 | +1.15 | +15.54% | 137 | 32 | 44.87% |
| GNRC240920C00145000 | 2024-07-01 10:50AM EDT | 145.00 | 5.90 | 6.40 | 6.80 | -0.20 | -3.28% | 31 | 95 | 44.09% |
| GNRC240920C00150000 | 2024-07-01 10:50AM EDT | 150.00 | 4.48 | 4.90 | 5.10 | +0.14 | +3.23% | 4 | 45 | 42.84% |
| GNRC240920C00155000 | 2024-07-01 10:08AM EDT | 155.00 | 3.45 | 3.70 | 4.10 | -0.10 | -2.82% | 8 | 47 | 43.48% |
| GNRC240920C00160000 | 2024-07-01 10:38AM EDT | 160.00 | 2.65 | 2.80 | 3.10 | +0.25 | +10.42% | 17 | 41 | 43.08% |
| GNRC240920C00165000 | 2024-06-25 2:37PM EDT | 165.00 | 2.00 | 2.10 | 2.35 | -0.75 | -27.27% | 1 | 12 | 42.93% |
| GNRC240920C00170000 | 2024-06-20 3:06PM EDT | 170.00 | 2.59 | 1.50 | 2.80 | 0.00 | - | - | 116 | 49.50% |
| GNRC240920C00175000 | 2024-06-25 11:42AM EDT | 175.00 | 1.50 | 0.95 | 1.35 | 0.00 | - | 2 | 10 | 42.99% |
| GNRC240920C00180000 | 2024-07-01 10:50AM EDT | 180.00 | 0.78 | 0.85 | 1.00 | -0.06 | -7.14% | 51 | 7 | 42.88% |
| GNRC240920C00185000 | 2024-07-01 12:03PM EDT | 185.00 | 0.70 | 0.65 | 0.80 | -0.25 | -26.32% | 2 | 1 | 43.56% |
| GNRC240920C00190000 | 2024-07-01 11:41AM EDT | 190.00 | 0.59 | 0.45 | 0.60 | -0.01 | -1.67% | 1 | 2 | 43.63% |
| GNRC240920C00200000 | 2024-06-25 9:30AM EDT | 200.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 48.49% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240920P00100000 | 2024-06-27 9:50AM EDT | 100.00 | 0.85 | 0.85 | 1.15 | 0.00 | - | - | 1 | 46.90% |
| GNRC240920P00105000 | 2024-06-28 3:02PM EDT | 105.00 | 1.50 | 1.20 | 1.50 | 0.00 | - | 21 | 36 | 43.97% |
| GNRC240920P00110000 | 2024-06-28 9:59AM EDT | 110.00 | 1.75 | 1.05 | 2.25 | 0.00 | - | 2 | 252 | 43.15% |
| GNRC240920P00115000 | 2024-06-26 2:32PM EDT | 115.00 | 3.00 | 2.90 | 3.30 | 0.00 | - | - | 11 | 42.60% |
| GNRC240920P00120000 | 2024-06-27 3:53PM EDT | 120.00 | 3.60 | 4.10 | 4.60 | 0.00 | - | 47 | 59 | 41.74% |
| GNRC240920P00130000 | 2024-06-27 3:41PM EDT | 130.00 | 7.05 | 7.80 | 8.30 | 0.00 | - | 1 | 36 | 40.31% |
| GNRC240920P00135000 | 2024-06-27 2:15PM EDT | 135.00 | 9.52 | 10.20 | 10.70 | 0.00 | - | 1 | 17 | 39.53% |
| GNRC240920P00140000 | 2024-06-27 3:41PM EDT | 140.00 | 11.83 | 13.00 | 13.40 | 0.00 | - | 1 | 45 | 38.41% |
| GNRC240920P00145000 | 2024-06-28 10:00AM EDT | 145.00 | 14.80 | 15.80 | 16.70 | 0.00 | - | 2 | 11 | 38.20% |
