La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 762,05 +278,15 (+0,45 %)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC250117C00045000 | 2024-04-10 9:30AM EDT | 45.00 | 92.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GNRC250117C00047500 | 2024-05-03 11:55AM EDT | 47.50 | 86.83 | 99.90 | 102.80 | 0.00 | - | 1 | 1 | 188.42% |
| GNRC250117C00050000 | 2024-05-17 9:32AM EDT | 50.00 | 96.90 | 85.00 | 88.70 | 0.00 | - | 1 | 26 | 90.09% |
| GNRC250117C00055000 | 2024-04-19 11:06AM EDT | 55.00 | 84.54 | 90.10 | 93.70 | 0.00 | - | 1 | 9 | 153.55% |
| GNRC250117C00060000 | 2024-05-20 12:22PM EDT | 60.00 | 92.00 | 75.50 | 78.90 | 0.00 | - | 2 | 24 | 78.69% |
| GNRC250117C00065000 | 2024-02-26 3:42PM EDT | 65.00 | 49.28 | 61.50 | 65.50 | 0.00 | - | 1 | 7 | 0.00% |
| GNRC250117C00070000 | 2024-05-17 1:30PM EDT | 70.00 | 76.77 | 65.90 | 69.70 | 0.00 | - | 1 | 84 | 70.36% |
| GNRC250117C00075000 | 2024-04-17 11:23AM EDT | 75.00 | 59.30 | 71.20 | 74.90 | 0.00 | - | 3 | 21 | 115.98% |
| GNRC250117C00080000 | 2024-05-29 9:34AM EDT | 80.00 | 71.93 | 57.40 | 60.50 | 0.00 | - | 1 | 222 | 65.36% |
| GNRC250117C00082500 | 2024-04-04 2:09PM EDT | 82.50 | 60.22 | 54.80 | 57.70 | 0.00 | - | 1 | 4 | 61.34% |
| GNRC250117C00085000 | 2024-05-29 9:34AM EDT | 85.00 | 67.33 | 53.60 | 55.00 | 0.00 | - | 1 | 41 | 61.34% |
| GNRC250117C00087500 | 2023-11-01 3:06PM EDT | 87.50 | 27.14 | 46.10 | 46.60 | 0.00 | - | 2 | 11 | 0.00% |
| GNRC250117C00090000 | 2024-05-31 11:23AM EDT | 90.00 | 59.65 | 49.30 | 50.60 | 0.00 | - | 30 | 235 | 58.70% |
| GNRC250117C00092500 | 2024-03-22 2:46PM EDT | 92.50 | 34.20 | 49.90 | 51.30 | 0.00 | - | 1 | 5 | 68.79% |
| GNRC250117C00095000 | 2024-06-12 3:59PM EDT | 95.00 | 52.70 | 45.10 | 46.50 | 0.00 | - | 2 | 18 | 56.67% |
| GNRC250117C00097500 | 2024-05-21 3:52PM EDT | 97.50 | 61.80 | 41.50 | 44.00 | 0.00 | - | 5 | 56 | 51.67% |
| GNRC250117C00100000 | 2024-06-13 10:16AM EDT | 100.00 | 43.00 | 40.00 | 42.00 | 0.00 | - | 10 | 237 | 51.87% |
| GNRC250117C00105000 | 2024-05-16 1:08PM EDT | 105.00 | 45.52 | 36.90 | 39.30 | 0.00 | - | 2 | 162 | 53.67% |
| GNRC250117C00110000 | 2024-06-14 1:17PM EDT | 110.00 | 33.50 | 32.70 | 35.30 | -8.35 | -19.95% | 2 | 94 | 50.80% |
| GNRC250117C00115000 | 2024-05-15 3:17PM EDT | 115.00 | 28.72 | 29.60 | 31.80 | -11.38 | -28.38% | 5 | 102 | 50.02% |
| GNRC250117C00120000 | 2024-06-12 2:18PM EDT | 120.00 | 34.90 | 25.80 | 27.60 | 0.00 | - | 7 | 446 | 49.29% |
| GNRC250117C00125000 | 2024-06-13 10:30AM EDT | 125.00 | 25.10 | 23.90 | 24.60 | 0.00 | - | 2 | 379 | 48.32% |
| GNRC250117C00130000 | 2024-06-14 12:47PM EDT | 130.00 | 20.35 | 21.30 | 21.80 | -11.05 | -35.19% | 3 | 829 | 47.40% |
| GNRC250117C00135000 | 2024-06-14 11:49AM EDT | 135.00 | 17.65 | 17.50 | 19.20 | -1.26 | -6.66% | 5 | 1,062 | 46.52% |
| GNRC250117C00140000 | 2024-06-13 10:42AM EDT | 140.00 | 16.60 | 16.40 | 16.80 | 0.00 | - | 5 | 950 | 45.65% |
| GNRC250117C00145000 | 2024-06-14 11:49AM EDT | 145.00 | 13.35 | 14.10 | 14.70 | -1.30 | -8.87% | 2 | 85 | 45.06% |
| GNRC250117C00150000 | 2024-06-14 10:28AM EDT | 150.00 | 11.20 | 12.30 | 12.70 | -1.50 | -11.81% | 3 | 230 | 44.26% |
| GNRC250117C00155000 | 2024-06-12 10:17AM EDT | 155.00 | 10.50 | 9.00 | 11.00 | -4.80 | -31.37% | 5 | 586 | 43.75% |
| GNRC250117C00160000 | 2024-06-13 12:04PM EDT | 160.00 | 9.00 | 9.10 | 9.50 | -0.05 | -0.55% | 6 | 1,267 | 43.31% |
| GNRC250117C00165000 | 2024-06-13 10:25AM EDT | 165.00 | 8.40 | 7.80 | 8.20 | 0.00 | - | 3 | 1,131 | 42.98% |
| GNRC250117C00170000 | 2024-06-14 11:02AM EDT | 170.00 | 5.98 | 6.60 | 7.00 | -0.97 | -13.96% | 3 | 186 | 42.52% |
| GNRC250117C00175000 | 2024-06-14 3:05PM EDT | 175.00 | 5.69 | 5.50 | 6.00 | -0.61 | -9.68% | 36 | 384 | 42.24% |
| GNRC250117C00180000 | 2024-06-07 9:44AM EDT | 180.00 | 4.50 | 4.80 | 5.10 | -1.90 | -29.69% | 5 | 299 | 41.90% |
| GNRC250117C00185000 | 2024-05-20 12:21PM EDT | 185.00 | 3.85 | 4.00 | 4.40 | -4.75 | -55.23% | 4 | 205 | 41.85% |
| GNRC250117C00190000 | 2024-06-12 3:38PM EDT | 190.00 | 3.30 | 3.40 | 3.70 | -1.90 | -36.54% | 10 | 184 | 41.47% |
| GNRC250117C00195000 | 2024-06-12 10:45AM EDT | 195.00 | 4.61 | 2.90 | 3.20 | 0.00 | - | 1 | 95 | 41.50% |
| GNRC250117C00200000 | 2024-06-14 10:40AM EDT | 200.00 | 2.20 | 2.45 | 2.65 | -0.50 | -18.52% | 2 | 448 | 41.05% |
| GNRC250117C00210000 | 2024-06-13 10:19AM EDT | 210.00 | 2.05 | 0.90 | 1.95 | 0.00 | - | 1 | 129 | 41.04% |
| GNRC250117C00220000 | 2024-06-11 1:14PM EDT | 220.00 | 1.74 | 1.25 | 1.45 | 0.00 | - | 1 | 76 | 41.15% |
| GNRC250117C00230000 | 2024-06-05 12:57PM EDT | 230.00 | 1.60 | 0.85 | 1.15 | 0.00 | - | 15 | 74 | 41.80% |
| GNRC250117C00240000 | 2024-06-04 3:21PM EDT | 240.00 | 0.90 | 0.55 | 1.05 | 0.00 | - | 2 | 85 | 43.49% |
| GNRC250117C00250000 | 2024-06-06 12:11PM EDT | 250.00 | 0.70 | 0.25 | 0.75 | 0.00 | - | 26 | 316 | 43.09% |
| GNRC250117C00260000 | 2024-06-12 2:30PM EDT | 260.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 4 | 81 | 46.20% |
| GNRC250117C00270000 | 2024-05-29 10:26AM EDT | 270.00 | 0.84 | 0.15 | 1.65 | 0.00 | - | 1 | 21 | 54.64% |
| GNRC250117C00280000 | 2024-05-22 2:49PM EDT | 280.00 | 0.63 | 0.15 | 1.60 | 0.00 | - | 30 | 117 | 50.43% |
| GNRC250117C00290000 | 2023-12-26 3:59PM EDT | 290.00 | 1.06 | 0.15 | 1.00 | 0.00 | - | 1 | 13 | 53.50% |
| GNRC250117C00300000 | 2024-06-07 9:36AM EDT | 300.00 | 0.30 | 0.10 | 1.30 | 0.00 | - | 5 | 117 | 52.12% |
| GNRC250117C00320000 | 2023-12-26 3:59PM EDT | 320.00 | 0.48 | 0.10 | 0.75 | 0.00 | - | 1 | 105 | 51.47% |
| GNRC250117C00330000 | 2024-05-07 9:30AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| GNRC250117C00340000 | 2023-10-30 9:54AM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| GNRC250117C00350000 | 2024-06-06 1:55PM EDT | 350.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 116 | 46.88% |
| GNRC250117C00360000 | 2024-06-12 9:44AM EDT | 360.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 362 | 47.95% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC250117P00045000 | 2024-06-03 9:53AM EDT | 45.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 151 | 68.56% |
| GNRC250117P00047500 | 2024-04-01 12:09PM EDT | 47.50 | 0.25 | 0.00 | 2.25 | 0.00 | - | 4 | 37 | 83.98% |
| GNRC250117P00050000 | 2024-03-01 3:11PM EDT | 50.00 | 0.53 | 0.15 | 0.80 | 0.00 | - | 2 | 84 | 68.12% |
| GNRC250117P00055000 | 2024-06-07 11:18AM EDT | 55.00 | 0.27 | 0.10 | 1.60 | 0.00 | - | 5 | 267 | 69.14% |
| GNRC250117P00060000 | 2024-06-12 10:55AM EDT | 60.00 | 0.35 | 0.15 | 1.65 | 0.00 | - | 5 | 99 | 63.84% |
| GNRC250117P00065000 | 2024-05-20 2:30PM EDT | 65.00 | 0.35 | 0.20 | 1.20 | 0.00 | - | 1 | 167 | 55.40% |
| GNRC250117P00070000 | 2024-06-05 2:42PM EDT | 70.00 | 0.75 | 0.35 | 1.10 | 0.00 | - | 2 | 213 | 50.78% |
| GNRC250117P00075000 | 2024-05-28 3:46PM EDT | 75.00 | 0.39 | 0.40 | 2.10 | 0.00 | - | 1 | 154 | 51.90% |
| GNRC250117P00080000 | 2024-06-06 10:26AM EDT | 80.00 | 0.75 | 1.00 | 1.25 | 0.00 | - | 3 | 227 | 47.10% |
| GNRC250117P00082500 | 2024-06-14 2:39PM EDT | 82.50 | 1.20 | 1.10 | 1.35 | +0.10 | +9.09% | 141 | 187 | 45.64% |
| GNRC250117P00085000 | 2024-06-14 2:40PM EDT | 85.00 | 1.55 | 1.35 | 1.55 | +0.10 | +6.90% | 141 | 1,063 | 44.92% |
| GNRC250117P00087500 | 2024-06-04 3:57PM EDT | 87.50 | 1.45 | 1.60 | 1.75 | 0.00 | - | 141 | 150 | 44.06% |
| GNRC250117P00090000 | 2024-06-04 10:19AM EDT | 90.00 | 1.65 | 1.80 | 2.05 | 0.00 | - | 1 | 456 | 43.69% |
| GNRC250117P00092500 | 2024-05-02 12:52PM EDT | 92.50 | 3.80 | 1.40 | 1.70 | 0.00 | - | 141 | 100 | 39.23% |
| GNRC250117P00095000 | 2024-06-03 12:17PM EDT | 95.00 | 2.20 | 2.45 | 2.70 | 0.00 | - | 1 | 364 | 42.66% |
| GNRC250117P00097500 | 2024-05-28 9:52AM EDT | 97.50 | 1.93 | 2.85 | 3.10 | 0.00 | - | 1 | 276 | 42.27% |
| GNRC250117P00100000 | 2024-06-10 1:47PM EDT | 100.00 | 4.00 | 3.30 | 3.60 | +1.20 | +42.86% | 10 | 2,233 | 42.13% |
| GNRC250117P00105000 | 2024-06-03 12:53PM EDT | 105.00 | 3.70 | 4.30 | 4.60 | 0.00 | - | 27 | 244 | 41.25% |
| GNRC250117P00110000 | 2024-06-13 10:59AM EDT | 110.00 | 5.60 | 5.50 | 5.80 | 0.00 | - | 2 | 289 | 40.43% |
| GNRC250117P00115000 | 2024-06-14 10:02AM EDT | 115.00 | 7.50 | 6.90 | 7.20 | +0.65 | +9.49% | 10 | 268 | 39.61% |
| GNRC250117P00120000 | 2024-06-13 10:15AM EDT | 120.00 | 8.30 | 8.50 | 8.90 | 0.00 | - | 36 | 391 | 39.03% |
| GNRC250117P00125000 | 2024-06-14 3:04PM EDT | 125.00 | 10.63 | 10.40 | 10.80 | +0.53 | +5.25% | 34 | 436 | 38.36% |
| GNRC250117P00130000 | 2024-06-10 9:30AM EDT | 130.00 | 11.80 | 12.50 | 12.90 | 0.00 | - | 1 | 365 | 37.58% |
| GNRC250117P00135000 | 2024-06-14 11:00AM EDT | 135.00 | 16.10 | 14.60 | 15.30 | +2.50 | +18.38% | 1 | 213 | 36.95% |
| GNRC250117P00140000 | 2024-06-14 10:12AM EDT | 140.00 | 18.53 | 17.40 | 17.80 | +5.33 | +40.38% | 1 | 171 | 35.96% |
| GNRC250117P00145000 | 2024-06-12 12:53PM EDT | 145.00 | 16.00 | 19.90 | 20.70 | 0.00 | - | 1 | 128 | 35.35% |
| GNRC250117P00150000 | 2024-06-14 10:12AM EDT | 150.00 | 24.58 | 22.50 | 23.80 | +6.13 | +33.22% | 1 | 248 | 34.63% |
| GNRC250117P00155000 | 2024-04-29 2:42PM EDT | 155.00 | 27.40 | 18.90 | 19.70 | 0.00 | - | 3 | 158 | 0.00% |
| GNRC250117P00160000 | 2024-06-05 12:45PM EDT | 160.00 | 25.20 | 28.90 | 30.60 | 0.00 | - | 1 | 346 | 32.92% |
| GNRC250117P00165000 | 2024-06-04 10:21AM EDT | 165.00 | 30.70 | 32.40 | 34.40 | 0.00 | - | 1 | 50 | 32.25% |
| GNRC250117P00170000 | 2024-05-24 1:51PM EDT | 170.00 | 28.40 | 36.70 | 38.90 | 0.00 | - | 4 | 52 | 33.25% |
| GNRC250117P00175000 | 2024-05-24 3:16PM EDT | 175.00 | 32.10 | 40.90 | 43.20 | 0.00 | - | 6 | 11 | 33.23% |
| GNRC250117P00180000 | 2024-04-01 3:50PM EDT | 180.00 | 54.40 | 52.50 | 53.60 | 0.00 | - | 1 | 1 | 50.53% |
| GNRC250117P00185000 | 2024-04-23 11:23AM EDT | 185.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GNRC250117P00190000 | 2023-12-07 10:47AM EDT | 190.00 | 68.22 | 70.40 | 73.70 | 0.00 | - | 1 | 1 | 78.85% |
| GNRC250117P00195000 | 2023-01-31 2:22PM EDT | 195.00 | 81.74 | 77.50 | 78.80 | 0.00 | - | 29 | 36 | 83.95% |
| GNRC250117P00200000 | 2023-04-06 12:09PM EDT | 200.00 | 101.89 | 87.20 | 90.50 | 0.00 | - | 1 | 117 | 100.20% |
| GNRC250117P00210000 | 2023-10-04 2:53PM EDT | 210.00 | 109.60 | 104.00 | 106.20 | 0.00 | - | 30 | 0 | 119.63% |
| GNRC250117P00220000 | 2023-08-09 2:33PM EDT | 220.00 | 111.40 | 103.60 | 105.50 | 0.00 | - | 49 | 16 | 97.92% |
| GNRC250117P00230000 | 2023-09-20 3:17PM EDT | 230.00 | 116.63 | 139.00 | 144.00 | 0.00 | - | 4 | 0 | 167.24% |
| GNRC250117P00250000 | 2022-10-27 3:42PM EDT | 250.00 | 131.70 | 142.10 | 147.00 | 0.00 | - | - | 0 | 132.92% |
| GNRC250117P00260000 | 2022-11-07 1:52PM EDT | 260.00 | 163.50 | 166.50 | 171.50 | 0.00 | - | 7 | 0 | 170.97% |
| GNRC250117P00270000 | 2022-10-19 2:50PM EDT | 270.00 | 158.70 | 164.50 | 169.50 | 0.00 | - | - | 0 | 144.91% |
| GNRC250117P00280000 | 2022-11-10 1:10PM EDT | 280.00 | 171.70 | 185.40 | 190.00 | 0.00 | - | 1 | 0 | 173.54% |
| GNRC250117P00300000 | 2022-10-19 1:44PM EDT | 300.00 | 189.30 | 194.50 | 199.50 | 0.00 | - | 7 | 0 | 152.92% |
| GNRC250117P00330000 | 2022-09-23 11:37AM EDT | 330.00 | 161.50 | 218.00 | 223.00 | 0.00 | - | 1 | 0 | 143.98% |
| GNRC250117P00350000 | 2023-01-13 3:04PM EDT | 350.00 | 236.00 | 231.00 | 235.50 | 0.00 | - | - | 0 | 129.50% |
| GNRC250117P00360000 | 2023-06-05 10:23AM EDT | 360.00 | 248.25 | 215.90 | 220.10 | 0.00 | - | 10 | 0 | 0.00% |
