Marchés français ouverture 8 h 15 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0910 +0,0056 (+0,51 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 306,10 +1 082,89 (+1,74 %)
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 :
Prix d’exercice:135.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240607C00135000 | 2024-06-03 12:33PM EDT | 2024-06-07 | 6.20 | 6.70 | 8.60 | -3.90 | -38.61% | 2 | 4 | 55.88% |
| GNRC240614C00135000 | 2024-06-03 11:47AM EDT | 2024-06-14 | 8.30 | 7.80 | 8.20 | -6.55 | -44.11% | 25 | 5 | 42.85% |
| GNRC240621C00135000 | 2024-06-03 1:54PM EDT | 2024-06-21 | 8.30 | 8.50 | 8.90 | -4.65 | -35.91% | 4 | 250 | 40.52% |
| GNRC240628C00135000 | 2024-06-03 1:52PM EDT | 2024-06-28 | 9.30 | 9.10 | 9.70 | -6.54 | -41.29% | 5 | 3 | 40.69% |
| GNRC240719C00135000 | 2024-06-03 10:45AM EDT | 2024-07-19 | 12.13 | 11.10 | 11.50 | -4.37 | -26.48% | 1 | 582 | 40.03% |
| GNRC240816C00135000 | 2024-06-03 3:58PM EDT | 2024-08-16 | 14.78 | 13.60 | 15.10 | -4.09 | -21.67% | 4 | 132 | 46.66% |
| GNRC241115C00135000 | 2024-05-30 12:03PM EDT | 2024-11-15 | 25.01 | 20.50 | 21.10 | 0.00 | - | 5 | 74 | 47.91% |
| GNRC250117C00135000 | 2024-06-03 11:23AM EDT | 2025-01-17 | 23.50 | 23.20 | 23.80 | -6.15 | -20.74% | 2 | 1,051 | 47.12% |
| GNRC260116C00135000 | 2024-05-23 3:36PM EDT | 2026-01-16 | 40.60 | 37.20 | 38.60 | 0.00 | - | 22 | 20 | 50.11% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240607P00135000 | 2024-06-03 12:43PM EDT | 2024-06-07 | 0.63 | 0.40 | 0.50 | +0.41 | +186.36% | 2 | 15 | 38.62% |
| GNRC240614P00135000 | 2024-06-03 1:52PM EDT | 2024-06-14 | 1.50 | 1.30 | 1.40 | +1.01 | +206.12% | 789 | 5 | 37.60% |
| GNRC240621P00135000 | 2024-06-03 10:59AM EDT | 2024-06-21 | 1.82 | 1.80 | 1.95 | +1.06 | +139.47% | 11 | 283 | 35.19% |
| GNRC240628P00135000 | 2024-05-28 9:57AM EDT | 2024-06-28 | 1.25 | 2.40 | 2.65 | 0.00 | - | 10 | 32 | 35.56% |
| GNRC240705P00135000 | 2024-05-30 11:15AM EDT | 2024-07-05 | 1.91 | 2.80 | 3.10 | 0.00 | - | 3 | 4 | 34.60% |
| GNRC240719P00135000 | 2024-06-03 1:14PM EDT | 2024-07-19 | 4.40 | 3.80 | 4.10 | +1.85 | +72.55% | 11 | 137 | 34.49% |
| GNRC240816P00135000 | 2024-06-03 3:39PM EDT | 2024-08-16 | 7.00 | 6.80 | 7.20 | +1.32 | +23.24% | 26 | 366 | 40.35% |
| GNRC241115P00135000 | 2024-06-03 2:29PM EDT | 2024-11-15 | 11.20 | 11.00 | 11.40 | +1.27 | +12.79% | 23 | 35 | 38.75% |
| GNRC250117P00135000 | 2024-05-23 3:57PM EDT | 2025-01-17 | 11.79 | 12.60 | 13.00 | 0.00 | - | 2 | 209 | 36.75% |
| GNRC260116P00135000 | 2024-05-10 3:16PM EDT | 2026-01-16 | 23.00 | 21.00 | 22.00 | 0.00 | - | 3 | 36 | 36.00% |
