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
61 627,69 +47,16 (+0,08 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240621C00045000 | 2024-02-01 3:31PM EDT | 45.00 | 71.00 | 68.80 | 71.80 | 0.00 | - | - | 0 | 0.00% |
| GNRC240621C00050000 | 2024-02-14 11:34AM EDT | 50.00 | 72.00 | 60.60 | 64.20 | 0.00 | - | 8 | 32 | 0.00% |
| GNRC240621C00060000 | 2024-06-13 12:39PM EDT | 60.00 | 74.90 | 73.50 | 76.80 | 0.00 | - | 4 | 13 | 270.70% |
| GNRC240621C00065000 | 2024-04-03 12:13PM EDT | 65.00 | 63.20 | 66.30 | 68.90 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240621C00075000 | 2023-10-27 1:32PM EDT | 75.00 | 19.52 | 41.80 | 43.20 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240621C00080000 | 2024-04-04 10:20AM EDT | 80.00 | 54.73 | 52.40 | 55.30 | 0.00 | - | 3 | 18 | 200.39% |
| GNRC240621C00085000 | 2024-06-05 2:29PM EDT | 85.00 | 57.30 | 48.00 | 51.80 | 0.00 | - | 1 | 30 | 261.33% |
| GNRC240621C00090000 | 2024-04-17 1:40PM EDT | 90.00 | 40.52 | 53.50 | 57.00 | 0.00 | - | 1 | 39 | 447.75% |
| GNRC240621C00095000 | 2024-06-03 11:23AM EDT | 95.00 | 46.77 | 38.80 | 41.80 | 0.00 | - | 1 | 12 | 142.19% |
| GNRC240621C00100000 | 2024-06-13 3:00PM EDT | 100.00 | 35.47 | 33.10 | 36.80 | 0.00 | - | 1 | 27 | 187.06% |
| GNRC240621C00105000 | 2024-06-11 12:32PM EDT | 105.00 | 34.81 | 28.10 | 31.90 | 0.00 | - | 1 | 47 | 74.22% |
| GNRC240621C00110000 | 2024-06-14 2:56PM EDT | 110.00 | 24.44 | 23.70 | 26.70 | -1.06 | -4.16% | 1 | 108 | 84.38% |
| GNRC240621C00115000 | 2024-06-13 9:36AM EDT | 115.00 | 26.30 | 19.30 | 20.80 | 0.00 | - | 25 | 110 | 57.23% |
| GNRC240621C00120000 | 2024-06-11 11:27AM EDT | 120.00 | 20.48 | 14.70 | 15.80 | 0.00 | - | 2 | 143 | 56.06% |
| GNRC240621C00125000 | 2024-06-14 10:58AM EDT | 125.00 | 7.92 | 10.10 | 10.90 | -2.50 | -23.99% | 3 | 1,481 | 57.67% |
| GNRC240621C00127000 | 2024-06-13 10:17AM EDT | 127.00 | 10.60 | 8.10 | 8.70 | 0.00 | - | 1 | 3 | 45.44% |
| GNRC240621C00128000 | 2024-06-10 10:36AM EDT | 128.00 | 13.30 | 6.60 | 8.00 | 0.00 | - | - | 2 | 47.53% |
| GNRC240621C00130000 | 2024-06-14 11:25AM EDT | 130.00 | 4.14 | 5.00 | 6.90 | -1.94 | -31.91% | 15 | 289 | 53.64% |
| GNRC240621C00131000 | 2024-06-13 11:53AM EDT | 131.00 | 4.90 | 4.80 | 5.20 | 0.00 | - | 1 | 1 | 37.77% |
| GNRC240621C00132000 | 2024-06-14 3:40PM EDT | 132.00 | 3.97 | 4.00 | 4.30 | -0.73 | -15.53% | 20 | 0 | 34.50% |
| GNRC240621C00133000 | 2024-06-14 1:31PM EDT | 133.00 | 2.95 | 3.40 | 3.60 | -4.95 | -62.66% | 1 | 51 | 33.67% |
| GNRC240621C00134000 | 2024-06-14 1:50PM EDT | 134.00 | 2.35 | 2.80 | 3.00 | -0.85 | -26.56% | 86 | 54 | 33.45% |
| GNRC240621C00135000 | 2024-06-14 2:11PM EDT | 135.00 | 1.94 | 2.25 | 2.40 | -0.86 | -30.71% | 20 | 293 | 32.37% |
| GNRC240621C00136000 | 2024-06-14 2:37PM EDT | 136.00 | 1.60 | 1.75 | 1.95 | -0.60 | -27.27% | 41 | 8 | 32.47% |
| GNRC240621C00137000 | 2024-06-14 3:08PM EDT | 137.00 | 1.31 | 1.35 | 1.55 | -0.69 | -34.50% | 14 | 5 | 32.37% |
| GNRC240621C00138000 | 2024-06-14 3:42PM EDT | 138.00 | 1.02 | 1.05 | 1.20 | -0.73 | -41.71% | 59 | 17 | 32.08% |
| GNRC240621C00139000 | 2024-06-14 3:44PM EDT | 139.00 | 0.85 | 0.80 | 0.95 | -0.31 | -26.72% | 34 | 9 | 32.47% |
| GNRC240621C00140000 | 2024-06-14 3:54PM EDT | 140.00 | 0.65 | 0.60 | 0.70 | -0.56 | -46.28% | 44 | 465 | 32.01% |
| GNRC240621C00141000 | 2024-06-14 3:55PM EDT | 141.00 | 0.45 | 0.45 | 0.55 | -0.27 | -37.50% | 11 | 65 | 32.57% |
| GNRC240621C00142000 | 2024-06-14 2:56PM EDT | 142.00 | 0.25 | 0.30 | 0.40 | -0.28 | -52.83% | 12 | 84 | 32.37% |
| GNRC240621C00143000 | 2024-06-14 3:50PM EDT | 143.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 5 | 41 | 32.67% |
| GNRC240621C00144000 | 2024-06-14 2:14PM EDT | 144.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 3 | 19 | 33.89% |
| GNRC240621C00145000 | 2024-06-14 11:19AM EDT | 145.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 21 | 659 | 34.67% |
| GNRC240621C00146000 | 2024-06-14 10:57AM EDT | 146.00 | 0.20 | 0.10 | 0.20 | -0.04 | -16.67% | 2 | 21 | 37.21% |
| GNRC240621C00147000 | 2024-06-13 1:11PM EDT | 147.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 9 | 26 | 39.65% |
| GNRC240621C00148000 | 2024-06-14 1:26PM EDT | 148.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 2 | 35 | 39.65% |
| GNRC240621C00149000 | 2024-06-14 12:31PM EDT | 149.00 | 0.11 | 0.10 | 0.15 | -0.03 | -21.43% | 15 | 38 | 41.99% |
| GNRC240621C00150000 | 2024-06-14 11:29AM EDT | 150.00 | 0.10 | 0.05 | 0.30 | -0.05 | -33.33% | 8 | 542 | 51.07% |
| GNRC240621C00152500 | 2024-06-13 2:59PM EDT | 152.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 85 | 49.71% |
| GNRC240621C00155000 | 2024-06-13 3:15PM EDT | 155.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 34 | 615 | 63.97% |
| GNRC240621C00157500 | 2024-06-13 3:36PM EDT | 157.50 | 0.10 | 0.05 | 0.65 | 0.00 | - | 2 | 49 | 70.70% |
| GNRC240621C00160000 | 2024-06-14 11:15AM EDT | 160.00 | 0.10 | 0.05 | 0.30 | +0.05 | +100.00% | 4 | 2,543 | 66.80% |
| GNRC240621C00162500 | 2024-06-04 10:46AM EDT | 162.50 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 67.77% |
| GNRC240621C00165000 | 2024-06-12 9:30AM EDT | 165.00 | 0.28 | 0.05 | 1.35 | 0.00 | - | 2 | 447 | 100.83% |
| GNRC240621C00167500 | 2024-06-14 3:23PM EDT | 167.50 | 0.05 | 0.00 | 0.15 | -0.38 | -88.37% | 49 | 13 | 71.29% |
| GNRC240621C00170000 | 2024-06-14 3:10PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,719 | 71.48% |
| GNRC240621C00172500 | 2024-06-14 1:04PM EDT | 172.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 19 | 37 | 85.35% |
| GNRC240621C00175000 | 2024-06-14 1:04PM EDT | 175.00 | 0.05 | 0.00 | 0.60 | -0.50 | -90.91% | 9 | 140 | 103.22% |
| GNRC240621C00180000 | 2024-06-14 2:16PM EDT | 180.00 | 0.01 | 0.00 | 0.40 | -0.04 | -80.00% | 4 | 78 | 104.79% |
| GNRC240621C00185000 | 2024-06-14 2:17PM EDT | 185.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 2 | 90 | 102.15% |
| GNRC240621C00190000 | 2024-06-11 11:17AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 172 | 100.39% |
| GNRC240621C00195000 | 2024-06-03 10:17AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 107.03% |
| GNRC240621C00200000 | 2024-05-20 12:33PM EDT | 200.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 165 | 135.35% |
| GNRC240621C00210000 | 2024-04-16 11:17AM EDT | 210.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 5 | 54 | 156.25% |
| GNRC240621C00220000 | 2024-04-04 11:45AM EDT | 220.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 17 | 63 | 158.98% |
| GNRC240621C00230000 | 2024-05-15 10:28AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 140 | 266 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240621P00045000 | 2024-02-13 2:19PM EDT | 45.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 357.81% |
| GNRC240621P00050000 | 2024-06-05 10:14AM EDT | 50.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 40 | 440.23% |
| GNRC240621P00055000 | 2024-05-03 3:43PM EDT | 55.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 332.03% |
| GNRC240621P00060000 | 2024-05-22 9:56AM EDT | 60.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 66 | 368.85% |
| GNRC240621P00065000 | 2024-05-24 3:32PM EDT | 65.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 147 | 336.72% |
| GNRC240621P00070000 | 2024-05-14 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 50.00% |
| GNRC240621P00075000 | 2024-05-01 10:58AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 88 | 226.95% |
| GNRC240621P00080000 | 2024-05-20 1:44PM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 214 | 229.00% |
| GNRC240621P00085000 | 2024-05-20 2:44PM EDT | 85.00 | 0.23 | 0.00 | 1.25 | 0.00 | - | 1 | 239 | 203.03% |
| GNRC240621P00090000 | 2024-06-11 9:38AM EDT | 90.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 3 | 185 | 184.67% |
| GNRC240621P00095000 | 2024-06-13 11:26AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 763 | 98.44% |
| GNRC240621P00100000 | 2024-06-13 10:27AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 452 | 85.55% |
| GNRC240621P00105000 | 2024-06-13 9:55AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 63 | 1,472 | 72.66% |
| GNRC240621P00110000 | 2024-06-13 1:03PM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 495 | 75.78% |
| GNRC240621P00115000 | 2024-06-13 12:47PM EDT | 115.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 525 | 59.38% |
| GNRC240621P00120000 | 2024-06-10 1:54PM EDT | 120.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 35 | 943 | 71.48% |
| GNRC240621P00125000 | 2024-06-14 1:42PM EDT | 125.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 10 | 1,041 | 41.02% |
| GNRC240621P00126000 | 2024-06-14 12:28PM EDT | 126.00 | 0.40 | 0.20 | 0.30 | +0.19 | +90.48% | 1 | 1 | 37.74% |
| GNRC240621P00127000 | 2024-06-13 11:42AM EDT | 127.00 | 0.55 | 0.30 | 0.35 | 0.00 | - | 3 | 3 | 35.99% |
| GNRC240621P00128000 | 2024-06-13 3:17PM EDT | 128.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 8 | 35.21% |
| GNRC240621P00129000 | 2024-06-14 3:13PM EDT | 129.00 | 0.60 | 0.45 | 0.55 | +0.05 | +9.09% | 11 | 10 | 33.84% |
| GNRC240621P00130000 | 2024-06-14 3:13PM EDT | 130.00 | 0.75 | 0.60 | 0.70 | -0.25 | -25.00% | 9 | 711 | 32.98% |
| GNRC240621P00131000 | 2024-06-13 12:52PM EDT | 131.00 | 1.11 | 0.75 | 0.90 | 0.00 | - | 1 | 8 | 32.35% |
| GNRC240621P00132000 | 2024-06-14 3:19PM EDT | 132.00 | 1.20 | 1.00 | 1.15 | -0.35 | -22.58% | 20 | 40 | 31.76% |
| GNRC240621P00133000 | 2024-06-14 1:13PM EDT | 133.00 | 1.89 | 1.30 | 1.45 | +0.30 | +18.87% | 43 | 12 | 31.10% |
| GNRC240621P00134000 | 2024-06-14 2:57PM EDT | 134.00 | 2.10 | 1.65 | 1.85 | +0.55 | +35.48% | 9 | 20 | 31.01% |
| GNRC240621P00135000 | 2024-06-14 3:16PM EDT | 135.00 | 2.55 | 2.10 | 2.30 | +0.75 | +41.67% | 44 | 230 | 30.64% |
| GNRC240621P00136000 | 2024-06-14 2:33PM EDT | 136.00 | 3.01 | 2.60 | 2.80 | +0.23 | +8.27% | 23 | 22 | 30.03% |
| GNRC240621P00137000 | 2024-06-13 12:10PM EDT | 137.00 | 3.40 | 3.20 | 3.50 | -0.52 | -13.27% | 4 | 33 | 31.25% |
| GNRC240621P00138000 | 2024-06-14 12:38PM EDT | 138.00 | 5.54 | 3.90 | 4.20 | +2.23 | +67.37% | 4 | 23 | 31.64% |
| GNRC240621P00139000 | 2024-06-14 3:08PM EDT | 139.00 | 5.10 | 4.60 | 5.10 | +0.38 | +8.05% | 5 | 27 | 34.42% |
| GNRC240621P00140000 | 2024-06-14 3:10PM EDT | 140.00 | 5.99 | 4.10 | 5.80 | +0.72 | +13.66% | 12 | 339 | 33.30% |
| GNRC240621P00141000 | 2024-06-14 10:41AM EDT | 141.00 | 9.24 | 6.20 | 7.80 | +4.54 | +96.60% | 2 | 43 | 53.78% |
| GNRC240621P00142000 | 2024-06-14 2:59PM EDT | 142.00 | 8.01 | 5.50 | 8.80 | +1.86 | +30.24% | 3 | 100 | 57.86% |
| GNRC240621P00143000 | 2024-06-14 1:31PM EDT | 143.00 | 9.20 | 7.70 | 8.70 | +2.08 | +29.21% | 3 | 27 | 41.75% |
| GNRC240621P00144000 | 2024-06-14 11:19AM EDT | 144.00 | 11.75 | 7.80 | 9.80 | +3.75 | +46.88% | 3 | 24 | 47.17% |
| GNRC240621P00145000 | 2024-06-13 12:47PM EDT | 145.00 | 10.32 | 8.50 | 10.80 | 0.00 | - | 13 | 79 | 50.34% |
| GNRC240621P00146000 | 2024-06-13 9:36AM EDT | 146.00 | 6.00 | 10.80 | 11.70 | 0.00 | - | 3 | 19 | 51.17% |
| GNRC240621P00147000 | 2024-06-11 9:34AM EDT | 147.00 | 7.30 | 11.60 | 12.60 | 0.00 | - | 2 | 25 | 51.61% |
| GNRC240621P00148000 | 2024-06-14 3:13PM EDT | 148.00 | 13.49 | 12.60 | 14.40 | +1.15 | +9.32% | 8 | 20 | 51.61% |
| GNRC240621P00149000 | 2024-06-14 12:40PM EDT | 149.00 | 15.80 | 13.70 | 14.60 | +2.32 | +17.21% | 2 | 7 | 57.23% |
| GNRC240621P00150000 | 2024-06-13 11:13AM EDT | 150.00 | 14.93 | 13.10 | 15.70 | 0.00 | - | 2 | 49 | 62.70% |
| GNRC240621P00152500 | 2024-05-29 10:55AM EDT | 152.50 | 6.90 | 17.10 | 18.40 | 0.00 | - | 1 | 3 | 53.52% |
| GNRC240621P00155000 | 2024-05-30 12:18PM EDT | 155.00 | 9.10 | 18.10 | 20.70 | 0.00 | - | 3 | 14 | 75.98% |
| GNRC240621P00157500 | 2024-05-22 2:03PM EDT | 157.50 | 8.00 | 22.10 | 23.30 | 0.00 | - | - | 9 | 61.43% |
| GNRC240621P00160000 | 2024-05-30 11:47AM EDT | 160.00 | 13.60 | 23.80 | 26.70 | 0.00 | - | 1 | 3 | 69.53% |
| GNRC240621P00165000 | 2023-08-07 1:06PM EDT | 165.00 | 56.40 | 48.30 | 49.80 | 0.00 | - | 1 | 3 | 389.79% |
| GNRC240621P00170000 | 2023-03-23 10:38AM EDT | 170.00 | 63.40 | 68.50 | 69.30 | 0.00 | - | 1 | 17 | 606.62% |
| GNRC240621P00175000 | 2024-01-11 10:39AM EDT | 175.00 | 52.69 | 48.80 | 49.80 | 0.00 | - | 1 | 0 | 286.06% |
| GNRC240621P00180000 | 2023-09-13 9:48AM EDT | 180.00 | 67.25 | 77.50 | 80.20 | 0.00 | - | 1 | 0 | 637.35% |
| GNRC240621P00185000 | 2023-08-02 10:54AM EDT | 185.00 | 64.70 | 66.10 | 67.20 | 0.00 | - | - | 1 | 419.68% |
| GNRC240621P00195000 | 2023-02-16 12:46PM EDT | 195.00 | 65.70 | 83.20 | 84.50 | 0.00 | - | - | 3 | 544.95% |
| GNRC240621P00200000 | 2023-04-05 9:55AM EDT | 200.00 | 98.70 | 85.00 | 88.80 | 0.00 | - | - | 0 | 531.30% |
| GNRC240621P00220000 | 2023-07-06 2:04PM EDT | 220.00 | 88.20 | 105.10 | 106.80 | 0.00 | - | - | 0 | 564.40% |
