La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 422,74 +1 374,78 (+2,29 %)
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:125.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524C00125000 | 2024-05-10 12:56PM EDT | 2024-05-24 | 12.65 | 19.30 | 22.00 | 0.00 | - | 5 | 9 | 87.16% |
| GNRC240531C00125000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 19.80 | 19.70 | 20.70 | +9.50 | +92.23% | 17 | 4 | 51.22% |
| GNRC240621C00125000 | 2024-05-17 1:43PM EDT | 2024-06-21 | 20.51 | 19.90 | 21.50 | +1.38 | +7.21% | 7 | 1,506 | 48.27% |
| GNRC240719C00125000 | 2024-05-17 10:16AM EDT | 2024-07-19 | 21.90 | 21.50 | 22.90 | +1.17 | +5.64% | 3 | 82 | 45.22% |
| GNRC240816C00125000 | 2024-05-16 10:19AM EDT | 2024-08-16 | 22.77 | 24.10 | 25.20 | 0.00 | - | 1 | 42 | 48.55% |
| GNRC241115C00125000 | 2024-05-15 2:15PM EDT | 2024-11-15 | 30.05 | 28.10 | 31.40 | 0.00 | - | 6 | 45 | 52.97% |
| GNRC250117C00125000 | 2024-05-02 10:48AM EDT | 2025-01-17 | 21.00 | 31.90 | 32.50 | 0.00 | - | 1 | 383 | 48.39% |
| GNRC260116C00125000 | 2024-05-17 3:52PM EDT | 2026-01-16 | 45.35 | 44.80 | 47.30 | +0.20 | +0.44% | 1 | 20 | 51.79% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524P00125000 | 2024-05-16 11:51AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 100 | 114 | 25.00% |
| GNRC240531P00125000 | 2024-05-10 1:12PM EDT | 2024-05-31 | 0.63 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 50.39% |
| GNRC240607P00125000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 0.34 | 0.05 | 0.75 | 0.00 | - | 3 | 5 | 48.15% |
| GNRC240614P00125000 | 2024-05-13 1:54PM EDT | 2024-06-14 | 0.95 | 0.20 | 0.35 | 0.00 | - | 1 | 6 | 34.57% |
| GNRC240621P00125000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 3 | 990 | 32.76% |
| GNRC240628P00125000 | 2024-05-13 3:58PM EDT | 2024-06-28 | 1.37 | 0.65 | 1.40 | 0.00 | - | 1 | 1 | 41.02% |
| GNRC240719P00125000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 1.08 | 1.05 | 1.50 | -0.17 | -13.60% | 1 | 89 | 34.27% |
| GNRC240816P00125000 | 2024-05-17 3:19PM EDT | 2024-08-16 | 3.09 | 2.90 | 3.20 | -0.52 | -14.40% | 53 | 58 | 37.99% |
| GNRC241115P00125000 | 2024-05-16 9:30AM EDT | 2024-11-15 | 6.70 | 6.30 | 6.60 | 0.00 | - | 1 | 288 | 38.01% |
| GNRC250117P00125000 | 2024-05-15 2:23PM EDT | 2025-01-17 | 8.20 | 7.40 | 8.10 | 0.00 | - | 18 | 318 | 36.71% |
| GNRC260116P00125000 | 2024-05-14 12:58PM EDT | 2026-01-16 | 17.09 | 15.70 | 16.70 | 0.00 | - | 4 | 31 | 36.92% |
