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
61 490,90 +1 389,21 (+2,31 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524C00130000 | 2024-05-13 9:57AM EDT | 2024-05-24 | 11.02 | 13.90 | 15.80 | 0.00 | - | 2 | 37 | 73.24% |
| GNRC240531C00130000 | 2024-05-15 1:28PM EDT | 2024-05-31 | 15.30 | 14.00 | 16.90 | 0.00 | - | 2 | 4 | 67.58% |
| GNRC240607C00130000 | 2024-05-10 1:01PM EDT | 2024-06-07 | 9.45 | 14.40 | 16.30 | 0.00 | - | 1 | 6 | 48.51% |
| GNRC240614C00130000 | 2024-05-09 12:23PM EDT | 2024-06-14 | 12.52 | 14.70 | 16.60 | 0.00 | - | 5 | 6 | 44.96% |
| GNRC240621C00130000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 15.68 | 15.10 | 16.90 | +1.16 | +7.99% | 5 | 288 | 42.73% |
| GNRC240628C00130000 | 2024-05-09 2:09PM EDT | 2024-06-28 | 13.05 | 15.40 | 17.70 | 0.00 | - | 1 | 1 | 44.78% |
| GNRC240719C00130000 | 2024-05-16 9:36AM EDT | 2024-07-19 | 17.45 | 17.50 | 18.30 | 0.00 | - | 20 | 200 | 39.88% |
| GNRC240816C00130000 | 2024-05-17 3:10PM EDT | 2024-08-16 | 20.42 | 20.50 | 21.10 | +0.99 | +5.10% | 3 | 79 | 45.20% |
| GNRC241115C00130000 | 2024-05-17 1:19PM EDT | 2024-11-15 | 25.50 | 25.80 | 28.00 | +1.54 | +6.43% | 1 | 29 | 51.33% |
| GNRC250117C00130000 | 2024-05-14 3:43PM EDT | 2025-01-17 | 28.19 | 28.70 | 29.30 | 0.00 | - | 2 | 847 | 47.31% |
| GNRC260116C00130000 | 2024-05-14 10:14AM EDT | 2026-01-16 | 42.55 | 41.00 | 45.50 | 0.00 | - | 2 | 25 | 50.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524P00130000 | 2024-05-14 10:37AM EDT | 2024-05-24 | 0.32 | 0.05 | 1.40 | 0.00 | - | 2 | 16 | 65.72% |
| GNRC240531P00130000 | 2024-05-15 11:15AM EDT | 2024-05-31 | 0.22 | 0.00 | 0.30 | 0.00 | - | 2 | 47 | 36.96% |
| GNRC240607P00130000 | 2024-05-14 11:42AM EDT | 2024-06-07 | 0.70 | 0.25 | 0.40 | 0.00 | - | 4 | 6 | 32.32% |
| GNRC240614P00130000 | 2024-05-08 2:54PM EDT | 2024-06-14 | 2.67 | 0.55 | 0.70 | 0.00 | - | 5 | 6 | 32.52% |
| GNRC240621P00130000 | 2024-05-17 3:11PM EDT | 2024-06-21 | 0.86 | 0.75 | 0.90 | -0.11 | -11.34% | 23 | 677 | 31.37% |
| GNRC240719P00130000 | 2024-05-16 10:33AM EDT | 2024-07-19 | 2.55 | 1.80 | 1.95 | 0.00 | - | 2 | 162 | 30.74% |
| GNRC240816P00130000 | 2024-05-17 2:19PM EDT | 2024-08-16 | 4.45 | 4.00 | 4.30 | -0.43 | -8.81% | 13 | 632 | 36.62% |
| GNRC241115P00130000 | 2024-05-16 12:20PM EDT | 2024-11-15 | 8.70 | 8.00 | 8.20 | 0.00 | - | 11 | 163 | 37.35% |
| GNRC250117P00130000 | 2024-05-15 10:03AM EDT | 2025-01-17 | 10.20 | 9.50 | 9.80 | 0.00 | - | 2 | 372 | 36.07% |
| GNRC260116P00130000 | 2024-05-14 10:28AM EDT | 2026-01-16 | 19.25 | 17.60 | 18.70 | 0.00 | - | 1 | 70 | 36.26% |
