La bourse ferme dans 38 min
CAC 40
7 571,35 -37,80 (-0,50 %) Euro Stoxx 50
4 924,12 +8,18 (+0,17 %) Dow Jones
39 224,42 +96,62 (+0,25 %) EUR/USD
1,0716 +0,0032 (+0,30 %) Gold future
2 338,80 +25,60 (+1,11 %) Bitcoin EUR
57 728,45 +34,75 (+0,06 %)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:52AM EDT. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC250620C00120000 | 2024-06-21 2:08PM EDT | 120.00 | 34.57 | 30.80 | 33.30 | 0.00 | - | 3 | 3 | 51.94% |
| GNRC250620C00130000 | 2024-06-21 1:19PM EDT | 130.00 | 28.86 | 26.40 | 27.40 | 0.00 | - | 41 | 38 | 49.18% |
| GNRC250620C00135000 | 2024-06-10 11:55AM EDT | 135.00 | 29.80 | 24.10 | 25.60 | 0.00 | - | - | 4 | 49.68% |
| GNRC250620C00140000 | 2024-06-17 2:23PM EDT | 140.00 | 23.88 | 21.90 | 22.80 | 0.00 | - | - | 3 | 47.98% |
| GNRC250620C00150000 | 2024-06-26 1:20PM EDT | 150.00 | 18.30 | 18.00 | 19.30 | 0.00 | - | 1 | 49 | 47.85% |
| GNRC250620C00155000 | 2024-06-25 2:24PM EDT | 155.00 | 17.90 | 16.20 | 16.80 | 0.00 | - | 2 | 27 | 45.99% |
| GNRC250620C00160000 | 2024-06-24 11:23AM EDT | 160.00 | 18.00 | 14.60 | 15.30 | 0.00 | - | 7 | 57 | 45.80% |
| GNRC250620C00175000 | 2024-06-26 3:49PM EDT | 175.00 | 11.00 | 10.60 | 11.20 | 0.00 | - | 1 | 3 | 44.67% |
| GNRC250620C00180000 | 2024-06-21 3:52PM EDT | 180.00 | 12.31 | 9.50 | 10.00 | 0.00 | - | 1 | 2 | 44.20% |
| GNRC250620C00185000 | 2024-06-10 12:08PM EDT | 185.00 | 11.70 | 8.50 | 8.90 | 0.00 | - | - | 4 | 43.74% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC250620P00070000 | 2024-06-20 2:24PM EDT | 70.00 | 1.40 | 1.00 | 3.50 | 0.00 | - | - | 2 | 50.90% |
| GNRC250620P00075000 | 2024-06-13 2:05PM EDT | 75.00 | 2.02 | 1.75 | 2.05 | 0.00 | - | 1 | 1 | 45.25% |
| GNRC250620P00100000 | 2024-06-20 9:32AM EDT | 100.00 | 6.00 | 5.90 | 6.30 | 0.00 | - | - | 3 | 40.57% |
| GNRC250620P00105000 | 2024-06-25 10:16AM EDT | 105.00 | 7.05 | 7.20 | 7.70 | 0.00 | - | 1 | 10 | 40.02% |
| GNRC250620P00110000 | 2024-06-17 10:32AM EDT | 110.00 | 9.40 | 8.70 | 9.20 | 0.00 | - | - | 1 | 39.28% |
| GNRC250620P00120000 | 2024-06-13 1:57PM EDT | 120.00 | 12.60 | 12.10 | 12.80 | 0.00 | - | 1 | 1 | 37.96% |
| GNRC250620P00140000 | 2024-06-18 12:21PM EDT | 140.00 | 20.86 | 21.50 | 22.30 | 0.00 | - | - | 1 | 35.41% |
| GNRC250620P00150000 | 2024-06-18 3:58PM EDT | 150.00 | 25.54 | 27.20 | 28.10 | 0.00 | - | - | 6 | 33.96% |
