La bourse ferme dans 41 min

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
134,26-0,40 (-0,29 %)
À partir de 10:48AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GNRC240628C001050002024-06-21 11:00AM EDT105.0031.8927.9030.900.00-11168.36%
GNRC240628C001100002024-06-21 10:29AM EDT110.0026.9422.0025.500.00-12230.27%
GNRC240628C001200002024-06-27 9:52AM EDT120.0014.1413.3015.90-0.16-1.12%110105.66%
GNRC240628C001240002024-06-26 2:06PM EDT124.009.959.2011.900.00-2077.93%
GNRC240628C001250002024-06-24 1:27PM EDT125.0013.907.809.600.00-5575.00%
GNRC240628C001260002024-06-17 12:18PM EDT126.007.937.409.400.00--1755.08%
GNRC240628C001270002024-06-24 10:47AM EDT127.0012.406.307.600.00-2162.40%
GNRC240628C001280002024-06-21 3:16PM EDT128.008.855.406.400.00-1443.95%
GNRC240628C001300002024-06-26 10:18AM EDT130.003.892.754.900.00-1454.30%
GNRC240628C001310002024-06-21 9:43AM EDT131.005.352.354.100.00-11152.88%
GNRC240628C001330002024-06-26 1:18PM EDT133.001.901.501.900.00-93329.40%
GNRC240628C001340002024-06-26 10:22AM EDT134.001.101.101.400.00-3431.89%
GNRC240628C001350002024-06-27 10:05AM EDT135.001.250.600.85+0.35+38.89%12629.69%
GNRC240628C001360002024-06-26 3:53PM EDT136.000.900.300.500.00-52229.30%
GNRC240628C001370002024-06-27 10:30AM EDT137.000.200.150.30-0.35-63.64%64630.08%
GNRC240628C001380002024-06-27 10:00AM EDT138.000.320.050.25+0.04+14.29%27934.47%
GNRC240628C001390002024-06-27 10:02AM EDT139.000.200.050.15-0.05-20.00%16135.06%
GNRC240628C001400002024-06-27 9:41AM EDT140.000.080.050.15-0.04-33.33%59640.33%
GNRC240628C001410002024-06-26 1:10PM EDT141.000.120.050.100.00-284941.60%
GNRC240628C001420002024-06-26 3:48PM EDT142.000.050.050.100.00-287646.09%
GNRC240628C001430002024-06-27 10:11AM EDT143.000.050.000.10-0.05-50.00%2134050.78%
GNRC240628C001440002024-06-25 10:38AM EDT144.000.210.000.000.00-13025.00%
GNRC240628C001450002024-06-26 9:45AM EDT145.000.210.001.350.00-415494.73%
GNRC240628C001460002024-06-26 12:19PM EDT146.000.090.000.100.00-111856.64%
GNRC240628C001470002024-06-26 3:40PM EDT147.000.050.000.100.00-12160.55%
GNRC240628C001480002024-06-26 2:45PM EDT148.000.050.000.100.00-21064.06%
GNRC240628C001490002024-06-24 12:08PM EDT149.000.150.000.100.00-11267.97%
GNRC240628C001500002024-06-26 2:44PM EDT150.000.050.000.750.00-2167104.49%
GNRC240628C001525002024-06-25 3:37PM EDT152.500.050.000.050.00-445273.44%
GNRC240628C001550002024-06-25 1:14PM EDT155.000.050.000.050.00-12481.25%
GNRC240628C001575002024-05-22 3:03PM EDT157.504.280.000.750.00--2137.89%
GNRC240628C001600002024-06-26 2:43PM EDT160.000.250.000.050.00-23596.88%
GNRC240628C001625002024-06-24 3:57PM EDT162.500.050.000.000.00-3750.00%
GNRC240628C001650002024-06-24 12:54PM EDT165.000.050.000.050.00-4360111.72%
GNRC240628C001700002024-06-17 2:56PM EDT170.000.100.000.050.00-115140125.78%
GNRC240628C001725002024-06-17 12:11PM EDT172.500.050.000.050.00--4132.81%
GNRC240628C001750002024-06-03 10:25AM EDT175.000.150.000.050.00-211139.06%
GNRC240628C001775002024-06-13 11:58AM EDT177.500.050.000.050.00-33145.31%
GNRC240628C001800002024-06-17 2:57PM EDT180.000.050.000.050.00-4953151.56%
GNRC240628C001900002024-06-11 1:42PM EDT190.000.050.000.050.00--28176.56%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GNRC240628P001150002024-06-25 9:38AM EDT115.000.050.000.000.00-11850.00%
GNRC240628P001200002024-06-24 3:19PM EDT120.000.050.000.100.00-5625173.83%
GNRC240628P001230002024-06-17 3:55PM EDT123.000.250.000.750.00--289.84%
GNRC240628P001240002024-06-10 10:19AM EDT124.000.320.000.750.00-8883.59%
GNRC240628P001250002024-06-26 2:08PM EDT125.000.070.000.550.00-592471.19%
GNRC240628P001260002024-06-26 10:11AM EDT126.000.100.000.200.00-1451.76%
GNRC240628P001270002024-06-26 1:18PM EDT127.000.100.000.150.00-51050.78%
GNRC240628P001280002024-06-27 9:59AM EDT128.000.050.050.15-0.12-70.59%45645.12%
GNRC240628P001290002024-06-17 2:58PM EDT129.000.900.050.150.00--1039.45%
GNRC240628P001300002024-06-27 10:00AM EDT130.000.130.050.20-0.24-64.86%21636.33%
GNRC240628P001310002024-06-27 10:14AM EDT131.000.170.200.35-0.40-70.18%15136.43%
GNRC240628P001320002024-06-27 10:00AM EDT132.000.330.300.55-0.50-60.24%26035.65%
GNRC240628P001330002024-06-26 2:26PM EDT133.000.920.650.900.00-23436.62%
GNRC240628P001340002024-06-26 2:21PM EDT134.001.391.101.350.00-22537.35%
GNRC240628P001350002024-06-26 12:54PM EDT135.001.621.601.90-0.81-33.33%57437.84%
GNRC240628P001360002024-06-26 11:10AM EDT136.002.952.352.700.00-192842.43%
GNRC240628P001370002024-06-26 10:50AM EDT137.003.942.703.600.00-12948.24%
GNRC240628P001380002024-06-26 12:10PM EDT138.004.813.705.500.00-12956.15%
GNRC240628P001390002024-06-26 2:54PM EDT139.004.254.506.60-1.00-19.05%12962.01%
GNRC240628P001400002024-06-27 9:40AM EDT140.006.205.507.10-0.65-9.49%106859.96%
GNRC240628P001410002024-06-24 12:15PM EDT141.003.156.607.800.00-5962.11%
GNRC240628P001420002024-06-25 3:19PM EDT142.006.307.108.800.00-5754.88%
GNRC240628P001430002024-06-11 10:44AM EDT143.005.608.109.800.00-1359.96%
GNRC240628P001440002024-06-24 9:42AM EDT144.005.758.7010.800.00-11104.30%
GNRC240628P001450002024-06-20 1:22PM EDT145.009.129.1013.200.00-11482.13%
GNRC240628P001460002024-06-25 1:27PM EDT146.009.7510.3012.800.00-61116.70%
GNRC240628P001470002024-05-21 1:37PM EDT147.003.407.6010.100.00-1030.00%
GNRC240628P001480002024-06-21 10:17AM EDT148.0011.4013.3015.500.00-210110.84%
GNRC240628P001500002024-05-24 3:49PM EDT150.005.9412.2013.900.00-220.00%