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
62 284,14 +239,62 (+0,39 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC260116C00045000 | 2024-05-28 9:30AM EDT | 45.00 | 108.44 | 104.50 | 108.50 | 0.00 | - | 1 | 2 | 78.08% |
| GNRC260116C00050000 | 2024-05-28 9:30AM EDT | 50.00 | 104.37 | 100.10 | 104.50 | 0.00 | - | 1 | 6 | 75.66% |
| GNRC260116C00055000 | 2024-05-01 3:43PM EDT | 55.00 | 80.62 | 96.00 | 100.00 | 0.00 | - | 1 | 2 | 72.73% |
| GNRC260116C00060000 | 2024-03-27 1:44PM EDT | 60.00 | 70.87 | 86.20 | 90.50 | 0.00 | - | 2 | 13 | 56.31% |
| GNRC260116C00065000 | 2024-02-12 2:02PM EDT | 65.00 | 77.28 | 58.60 | 61.40 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC260116C00070000 | 2024-05-23 2:17PM EDT | 70.00 | 84.00 | 84.10 | 88.00 | 0.00 | - | 2 | 3 | 67.31% |
| GNRC260116C00075000 | 2024-01-22 11:56AM EDT | 75.00 | 57.00 | 50.00 | 52.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC260116C00080000 | 2024-04-03 11:18AM EDT | 80.00 | 61.94 | 64.40 | 66.40 | 0.00 | - | 2 | 46 | 0.00% |
| GNRC260116C00085000 | 2024-05-23 3:02PM EDT | 85.00 | 74.00 | 72.10 | 74.90 | 0.00 | - | 1 | 6 | 59.68% |
| GNRC260116C00090000 | 2024-05-23 11:24AM EDT | 90.00 | 70.50 | 69.30 | 71.10 | 0.00 | - | 1 | 51 | 59.21% |
| GNRC260116C00095000 | 2024-05-28 10:38AM EDT | 95.00 | 67.80 | 64.50 | 67.60 | 0.00 | - | 2 | 5 | 56.71% |
| GNRC260116C00100000 | 2024-05-31 11:23AM EDT | 100.00 | 61.25 | 61.00 | 65.50 | +11.25 | +22.50% | 30 | 45 | 56.93% |
| GNRC260116C00105000 | 2024-05-22 1:45PM EDT | 105.00 | 65.75 | 58.50 | 60.80 | 0.00 | - | 1 | 3 | 55.36% |
| GNRC260116C00110000 | 2024-04-08 11:48AM EDT | 110.00 | 51.10 | 48.60 | 50.10 | 0.00 | - | 5 | 48 | 42.94% |
| GNRC260116C00115000 | 2024-05-31 1:21PM EDT | 115.00 | 51.55 | 51.50 | 54.30 | +3.85 | +8.07% | 1 | 19 | 52.78% |
| GNRC260116C00120000 | 2024-05-30 10:01AM EDT | 120.00 | 48.50 | 48.50 | 53.00 | -1.60 | -3.19% | 3 | 171 | 53.34% |
| GNRC260116C00125000 | 2024-05-31 1:21PM EDT | 125.00 | 45.94 | 45.50 | 50.00 | -2.16 | -4.49% | 1 | 21 | 52.33% |
| GNRC260116C00130000 | 2024-05-22 11:47AM EDT | 130.00 | 50.35 | 43.90 | 45.60 | 0.00 | - | 1 | 23 | 51.21% |
| GNRC260116C00135000 | 2024-05-23 3:36PM EDT | 135.00 | 40.60 | 41.40 | 42.90 | 0.00 | - | 22 | 20 | 50.57% |
| GNRC260116C00140000 | 2024-05-23 12:56PM EDT | 140.00 | 40.00 | 38.90 | 40.40 | 0.00 | - | 4 | 68 | 51.04% |
| GNRC260116C00145000 | 2024-05-20 12:29PM EDT | 145.00 | 39.80 | 36.50 | 38.00 | 0.00 | - | 1 | 53 | 50.41% |
| GNRC260116C00150000 | 2024-05-30 10:01AM EDT | 150.00 | 34.95 | 33.00 | 37.50 | 0.00 | - | 1 | 253 | 52.31% |
| GNRC260116C00155000 | 2024-05-21 11:16AM EDT | 155.00 | 35.92 | 32.00 | 33.40 | 0.00 | - | 10 | 162 | 49.08% |
| GNRC260116C00160000 | 2024-05-29 11:42AM EDT | 160.00 | 33.00 | 29.80 | 31.30 | 0.00 | - | 3 | 16 | 48.51% |
| GNRC260116C00165000 | 2024-05-10 3:16PM EDT | 165.00 | 23.40 | 28.30 | 29.30 | 0.00 | - | 2 | 10 | 47.97% |
| GNRC260116C00170000 | 2024-05-23 12:56PM EDT | 170.00 | 27.20 | 26.40 | 27.40 | 0.00 | - | 5 | 55 | 47.46% |
| GNRC260116C00175000 | 2024-05-30 12:53PM EDT | 175.00 | 26.00 | 24.50 | 25.60 | 0.00 | - | 1 | 140 | 46.97% |
| GNRC260116C00180000 | 2024-05-10 11:08AM EDT | 180.00 | 19.70 | 22.80 | 23.90 | 0.00 | - | 50 | 68 | 46.50% |
| GNRC260116C00185000 | 2024-05-21 3:35PM EDT | 185.00 | 25.55 | 21.50 | 22.50 | 0.00 | - | 3 | 19 | 46.34% |
| GNRC260116C00190000 | 2024-05-28 11:38AM EDT | 190.00 | 21.55 | 19.90 | 20.90 | 0.00 | - | 1 | 15 | 45.80% |
| GNRC260116C00195000 | 2024-04-12 11:40AM EDT | 195.00 | 17.50 | 15.20 | 16.70 | 0.00 | - | 10 | 111 | 41.60% |
| GNRC260116C00200000 | 2024-05-31 11:23AM EDT | 200.00 | 17.10 | 15.50 | 20.40 | -1.86 | -9.81% | 5 | 65 | 48.12% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC260116P00045000 | 2024-05-23 9:46AM EDT | 45.00 | 0.50 | 0.15 | 0.85 | 0.00 | - | 11 | 48 | 53.00% |
| GNRC260116P00050000 | 2024-05-14 9:44AM EDT | 50.00 | 0.99 | 0.30 | 1.40 | 0.00 | - | 2 | 39 | 53.81% |
| GNRC260116P00055000 | 2023-11-20 1:43PM EDT | 55.00 | 4.00 | 2.35 | 2.95 | 0.00 | - | 10 | 12 | 57.63% |
| GNRC260116P00060000 | 2024-05-01 10:43AM EDT | 60.00 | 2.55 | 0.80 | 2.20 | 0.00 | - | 3 | 27 | 50.62% |
| GNRC260116P00065000 | 2024-05-10 3:56PM EDT | 65.00 | 2.46 | 1.15 | 2.50 | 0.00 | - | 2 | 61 | 48.23% |
| GNRC260116P00070000 | 2024-05-01 10:43AM EDT | 70.00 | 3.77 | 2.10 | 5.00 | 0.00 | - | 2 | 89 | 54.65% |
| GNRC260116P00075000 | 2024-04-17 10:00AM EDT | 75.00 | 5.70 | 2.95 | 3.60 | 0.00 | - | 8 | 118 | 45.48% |
| GNRC260116P00080000 | 2024-05-24 3:20PM EDT | 80.00 | 4.00 | 3.50 | 6.00 | 0.00 | - | 1 | 56 | 49.76% |
| GNRC260116P00085000 | 2024-05-20 10:18AM EDT | 85.00 | 4.80 | 4.30 | 5.10 | 0.00 | - | 19 | 88 | 43.33% |
| GNRC260116P00090000 | 2024-05-31 2:58PM EDT | 90.00 | 5.90 | 3.50 | 6.00 | -1.85 | -23.87% | 1 | 150 | 42.36% |
| GNRC260116P00095000 | 2024-05-08 3:50PM EDT | 95.00 | 8.20 | 4.50 | 7.10 | 0.00 | - | 1 | 15 | 41.66% |
| GNRC260116P00100000 | 2024-05-28 9:38AM EDT | 100.00 | 7.50 | 7.30 | 8.30 | 0.00 | - | 3 | 752 | 40.95% |
| GNRC260116P00105000 | 2024-05-31 2:58PM EDT | 105.00 | 9.45 | 8.00 | 9.70 | -0.09 | -0.94% | 1 | 107 | 40.41% |
| GNRC260116P00110000 | 2024-05-29 2:31PM EDT | 110.00 | 10.57 | 8.50 | 11.10 | 0.00 | - | 6 | 74 | 39.64% |
| GNRC260116P00115000 | 2024-05-29 2:31PM EDT | 115.00 | 12.02 | 10.00 | 12.70 | 0.00 | - | 5 | 52 | 39.02% |
| GNRC260116P00120000 | 2024-04-15 3:57PM EDT | 120.00 | 21.25 | 14.00 | 14.90 | 0.00 | - | 1 | 9 | 39.19% |
| GNRC260116P00125000 | 2024-05-24 12:37PM EDT | 125.00 | 15.20 | 13.50 | 16.30 | 0.00 | - | 7 | 36 | 37.83% |
| GNRC260116P00130000 | 2024-05-14 10:28AM EDT | 130.00 | 19.25 | 17.10 | 18.20 | 0.00 | - | 1 | 70 | 37.09% |
| GNRC260116P00135000 | 2024-05-10 3:16PM EDT | 135.00 | 23.00 | 19.30 | 20.30 | 0.00 | - | 2 | 36 | 36.47% |
| GNRC260116P00140000 | 2024-05-24 12:18PM EDT | 140.00 | 20.90 | 19.70 | 22.50 | 0.00 | - | 113 | 158 | 35.80% |
| GNRC260116P00145000 | 2024-05-30 12:55PM EDT | 145.00 | 24.40 | 22.10 | 24.60 | 0.00 | - | 1 | 2 | 34.82% |
| GNRC260116P00150000 | 2024-05-21 3:35PM EDT | 150.00 | 24.50 | 24.60 | 27.10 | 0.00 | - | 3 | 59 | 34.22% |
| GNRC260116P00160000 | 2024-01-04 12:27PM EDT | 160.00 | 49.73 | 50.40 | 51.70 | 0.00 | - | 2 | 4 | 58.06% |
| GNRC260116P00165000 | 2024-02-02 11:22AM EDT | 165.00 | 56.40 | 54.70 | 56.30 | 0.00 | - | 2 | 9 | 59.41% |
| GNRC260116P00175000 | 2024-05-22 9:32AM EDT | 175.00 | 39.00 | 39.20 | 41.90 | 0.00 | - | 1 | 2 | 31.57% |
| GNRC260116P00185000 | 2024-05-10 9:30AM EDT | 185.00 | 53.44 | 45.50 | 50.50 | 0.00 | - | - | 1 | 33.02% |
| GNRC260116P00220000 | 2024-05-22 1:45PM EDT | 220.00 | 70.45 | 73.40 | 77.50 | 0.00 | - | - | 1 | 29.17% |
