Marchés français ouverture 6 h 2 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 772,00 -151,03 (-0,39 %) EUR/USD
1,0917 +0,0011 (+0,10 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 272,43 +1 194,30 (+1,92 %)
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 :
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240607C00155000 | 2024-06-03 2:34PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.20 | -0.40 | -80.00% | 15 | 65 | 50.20% |
| GNRC240614C00155000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 1.42 | 0.40 | 0.50 | 0.00 | - | 4 | 14 | 41.31% |
| GNRC240621C00155000 | 2024-06-03 2:15PM EDT | 2024-06-21 | 0.71 | 0.70 | 0.85 | -0.99 | -58.24% | 17 | 652 | 37.70% |
| GNRC240628C00155000 | 2024-05-31 11:05AM EDT | 2024-06-28 | 2.10 | 0.30 | 1.35 | 0.00 | - | 1 | 15 | 37.40% |
| GNRC240705C00155000 | 2024-05-31 12:26PM EDT | 2024-07-05 | 1.55 | 1.45 | 1.95 | -0.85 | -35.42% | 1 | 4 | 38.10% |
| GNRC240719C00155000 | 2024-06-03 3:32PM EDT | 2024-07-19 | 2.50 | 2.40 | 2.55 | -1.86 | -42.66% | 85 | 829 | 35.63% |
| GNRC240816C00155000 | 2024-06-03 3:58PM EDT | 2024-08-16 | 5.77 | 5.60 | 6.00 | -2.64 | -31.39% | 7 | 348 | 43.52% |
| GNRC241115C00155000 | 2024-06-03 3:37PM EDT | 2024-11-15 | 11.40 | 11.40 | 11.80 | -2.58 | -18.45% | 5 | 73 | 44.95% |
| GNRC250117C00155000 | 2024-06-03 1:03PM EDT | 2025-01-17 | 14.00 | 14.00 | 14.40 | -4.00 | -22.22% | 6 | 578 | 44.12% |
| GNRC260116C00155000 | 2024-05-21 11:16AM EDT | 2026-01-16 | 35.92 | 28.30 | 29.70 | 0.00 | - | 10 | 162 | 48.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240607P00155000 | 2024-05-31 3:20PM EDT | 2024-06-07 | 9.86 | 12.20 | 14.90 | 0.00 | - | 12 | 35 | 91.50% |
| GNRC240614P00155000 | 2024-05-22 1:56PM EDT | 2024-06-14 | 5.50 | 12.30 | 15.90 | 0.00 | - | - | 2 | 69.26% |
| GNRC240621P00155000 | 2024-05-30 12:18PM EDT | 2024-06-21 | 9.10 | 13.00 | 14.50 | 0.00 | - | 3 | 30 | 37.99% |
| GNRC240719P00155000 | 2024-05-29 1:59PM EDT | 2024-07-19 | 10.20 | 14.70 | 15.50 | 0.00 | - | 13 | 35 | 31.25% |
| GNRC240816P00155000 | 2024-05-31 3:48PM EDT | 2024-08-16 | 14.90 | 17.50 | 18.10 | 0.00 | - | 6 | 61 | 36.96% |
| GNRC241115P00155000 | 2024-05-30 1:53PM EDT | 2024-11-15 | 17.90 | 20.40 | 22.10 | 0.00 | - | 2 | 5 | 36.01% |
| GNRC250117P00155000 | 2024-04-29 2:42PM EDT | 2025-01-17 | 27.40 | 18.90 | 19.70 | 0.00 | - | 3 | 158 | 24.98% |
