La bourse est fermée
Dow Jones
39 835,78 +29,01 (+0,07 %) Nasdaq
16 803,67 +8,79 (+0,05 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 053,61 +1 045,14 (+1,66 %)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:25PM EDT. Marché ouvert.
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524C00145000 | 2024-05-21 11:42AM EDT | 2024-05-24 | 7.25 | 7.60 | 8.70 | +0.56 | +8.37% | 6 | 175 | 56.54% |
| GNRC240531C00145000 | 2024-05-21 12:57PM EDT | 2024-05-31 | 8.50 | 7.80 | 9.00 | +1.71 | +25.18% | 1 | 42 | 38.21% |
| GNRC240607C00145000 | 2024-05-21 12:31PM EDT | 2024-06-07 | 8.47 | 8.80 | 11.40 | +3.08 | +57.14% | 1 | 11 | 51.64% |
| GNRC240614C00145000 | 2024-05-20 2:37PM EDT | 2024-06-14 | 8.29 | 10.10 | 11.70 | 0.00 | - | 3 | 13 | 45.96% |
| GNRC240621C00145000 | 2024-05-21 9:45AM EDT | 2024-06-21 | 9.90 | 10.60 | 10.90 | +0.36 | +3.77% | 2 | 748 | 35.54% |
| GNRC240628C00145000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 6.10 | 11.20 | 11.70 | 0.00 | - | 6 | 2 | 36.79% |
| GNRC240719C00145000 | 2024-05-21 1:24PM EDT | 2024-07-19 | 12.52 | 12.80 | 13.20 | +0.82 | +7.01% | 7 | 148 | 36.40% |
| GNRC240816C00145000 | 2024-05-21 1:33PM EDT | 2024-08-16 | 16.29 | 16.20 | 17.30 | +1.12 | +7.38% | 2 | 95 | 44.79% |
| GNRC241115C00145000 | 2024-05-21 11:34AM EDT | 2024-11-15 | 22.35 | 22.80 | 23.30 | +0.35 | +1.59% | 13 | 58 | 46.25% |
| GNRC250117C00145000 | 2024-05-15 10:25AM EDT | 2025-01-17 | 21.12 | 25.80 | 26.20 | 0.00 | - | 1 | 80 | 45.93% |
| GNRC260116C00145000 | 2024-05-20 12:29PM EDT | 2026-01-16 | 39.80 | 40.80 | 43.30 | 0.00 | - | 1 | 53 | 50.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524P00145000 | 2024-05-21 12:52PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 46 | 314 | 35.55% |
| GNRC240531P00145000 | 2024-05-21 1:49PM EDT | 2024-05-31 | 0.55 | 0.50 | 0.55 | -3.50 | -86.42% | 10 | 4 | 28.52% |
| GNRC240614P00145000 | 2024-05-16 2:48PM EDT | 2024-06-14 | 5.70 | 1.70 | 1.85 | 0.00 | - | - | 1 | 30.68% |
| GNRC240621P00145000 | 2024-05-20 1:49PM EDT | 2024-06-21 | 2.80 | 2.05 | 2.20 | 0.00 | - | 13 | 25 | 29.54% |
| GNRC240628P00145000 | 2024-05-20 3:07PM EDT | 2024-06-28 | 3.30 | 2.50 | 2.90 | 0.00 | - | 10 | 11 | 30.97% |
| GNRC240719P00145000 | 2024-05-21 12:04PM EDT | 2024-07-19 | 4.04 | 3.70 | 3.90 | -0.41 | -9.21% | 3 | 85 | 29.63% |
| GNRC240816P00145000 | 2024-05-21 2:03PM EDT | 2024-08-16 | 6.96 | 6.70 | 7.00 | -0.59 | -7.81% | 26 | 106 | 35.84% |
| GNRC241115P00145000 | 2024-05-20 10:30AM EDT | 2024-11-15 | 12.94 | 11.20 | 11.60 | 0.00 | - | 1 | 22 | 36.60% |
| GNRC250117P00145000 | 2024-05-21 9:55AM EDT | 2025-01-17 | 13.64 | 12.90 | 13.30 | -1.06 | -7.21% | 2 | 127 | 35.10% |
| GNRC260116P00145000 | 2023-11-14 2:20PM EDT | 2026-01-16 | 45.25 | 34.50 | 36.00 | 0.00 | - | 1 | 1 | 51.97% |
