Marchés français ouverture 3 h 34 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 719,35 -227,58 (-0,58 %) EUR/USD
1,0858 -0,0001 (-0,01 %) HANG SENG
19 286,60 +65,98 (+0,34 %) Bitcoin EUR
64 450,57 -1 208,80 (-1,84 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524C00135000 | 2024-05-21 11:42AM EDT | 2024-05-24 | 17.02 | 17.70 | 20.10 | +2.28 | +15.47% | 2 | 46 | 121.29% |
| GNRC240531C00135000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 9.90 | 19.00 | 20.40 | 0.00 | - | 5 | 31 | 56.54% |
| GNRC240607C00135000 | 2024-05-21 11:58AM EDT | 2024-06-07 | 17.67 | 17.90 | 20.60 | +12.34 | +231.52% | 4 | 2 | 58.57% |
| GNRC240614C00135000 | 2024-05-13 2:19PM EDT | 2024-06-14 | 9.01 | 19.60 | 21.20 | 0.00 | - | 5 | 5 | 55.93% |
| GNRC240621C00135000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 20.00 | 20.00 | 21.30 | +4.76 | +31.23% | 5 | 262 | 50.12% |
| GNRC240719C00135000 | 2024-05-21 12:46PM EDT | 2024-07-19 | 22.10 | 21.20 | 22.30 | +4.30 | +24.16% | 17 | 585 | 42.51% |
| GNRC240816C00135000 | 2024-05-21 9:34AM EDT | 2024-08-16 | 22.30 | 24.40 | 25.30 | +3.15 | +16.45% | 1 | 135 | 48.36% |
| GNRC241115C00135000 | 2024-05-21 2:07PM EDT | 2024-11-15 | 29.00 | 28.80 | 30.80 | +1.66 | +6.07% | 1 | 71 | 49.23% |
| GNRC250117C00135000 | 2024-05-21 2:08PM EDT | 2025-01-17 | 32.00 | 32.20 | 35.00 | +2.00 | +6.67% | 1 | 1,056 | 52.03% |
| GNRC260116C00135000 | 2024-05-15 11:08AM EDT | 2026-01-16 | 40.70 | 45.70 | 48.40 | 0.00 | - | 2 | 26 | 50.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524P00135000 | 2024-05-17 3:01PM EDT | 2024-05-24 | 0.18 | 0.00 | 1.25 | 0.00 | - | 3 | 9 | 110.84% |
| GNRC240531P00135000 | 2024-05-21 12:02PM EDT | 2024-05-31 | 0.11 | 0.05 | 1.35 | -0.35 | -76.09% | 2 | 24 | 62.55% |
| GNRC240607P00135000 | 2024-05-20 3:47PM EDT | 2024-06-07 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 3 | 39.16% |
| GNRC240614P00135000 | 2024-05-21 10:19AM EDT | 2024-06-14 | 0.49 | 0.30 | 0.40 | -0.19 | -27.94% | 1 | 5 | 35.13% |
| GNRC240621P00135000 | 2024-05-21 2:03PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.55 | -0.18 | -26.47% | 17 | 252 | 33.37% |
| GNRC240628P00135000 | 2024-05-15 10:18AM EDT | 2024-06-28 | 2.50 | 0.60 | 0.85 | 0.00 | - | - | 22 | 33.86% |
| GNRC240719P00135000 | 2024-05-21 3:44PM EDT | 2024-07-19 | 1.40 | 1.30 | 1.40 | -0.50 | -26.32% | 6 | 130 | 31.68% |
| GNRC240816P00135000 | 2024-05-21 2:36PM EDT | 2024-08-16 | 3.65 | 3.50 | 3.80 | -0.52 | -12.47% | 31 | 519 | 38.45% |
| GNRC241115P00135000 | 2024-05-20 1:15PM EDT | 2024-11-15 | 8.30 | 7.20 | 7.70 | 0.00 | - | 4 | 33 | 38.52% |
| GNRC250117P00135000 | 2024-05-21 10:18AM EDT | 2025-01-17 | 9.71 | 8.80 | 9.20 | -0.39 | -3.86% | 2 | 211 | 36.73% |
| GNRC260116P00135000 | 2024-05-10 3:16PM EDT | 2026-01-16 | 23.00 | 17.40 | 18.40 | 0.00 | - | 3 | 36 | 36.66% |
