Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0757 -0,0016 (-0,15%) Bitcoin EUR
58.581,89 -324,07 (-0,55%) CMC Crypto 200
1.309,20 -55,93 (-4,10%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240510C00105000 | 2024-04-05 11:20AM EDT | 105.00 | 28.85 | 27.00 | 29.70 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC240510C00112000 | 2024-04-23 10:11AM EDT | 112.00 | 25.00 | 24.00 | 25.20 | 0.00 | - | - | 3 | 103.32% |
| GNRC240510C00114000 | 2024-05-03 10:20AM EDT | 114.00 | 19.40 | 22.00 | 23.30 | 0.00 | - | 24 | 25 | 99.95% |
| GNRC240510C00117000 | 2024-05-02 1:13PM EDT | 117.00 | 11.00 | 19.00 | 20.20 | 0.00 | - | 1 | 2 | 83.89% |
| GNRC240510C00118000 | 2024-05-01 11:41AM EDT | 118.00 | 11.20 | 18.10 | 19.10 | 0.00 | - | 25 | 20 | 80.08% |
| GNRC240510C00119000 | 2024-05-02 11:35AM EDT | 119.00 | 8.40 | 17.00 | 18.10 | 0.00 | - | 1 | 57 | 71.68% |
| GNRC240510C00120000 | 2024-05-06 12:46PM EDT | 120.00 | 13.69 | 15.00 | 17.10 | 0.00 | - | 5 | 35 | 98.68% |
| GNRC240510C00121000 | 2024-05-01 11:32AM EDT | 121.00 | 7.85 | 15.00 | 16.70 | 0.00 | - | 27 | 25 | 83.11% |
| GNRC240510C00122000 | 2024-05-03 11:32AM EDT | 122.00 | 10.77 | 14.10 | 15.20 | 0.00 | - | 1 | 16 | 68.07% |
| GNRC240510C00123000 | 2024-05-02 10:14AM EDT | 123.00 | 5.20 | 13.10 | 14.20 | 0.00 | - | - | 16 | 64.06% |
| GNRC240510C00124000 | 2024-05-07 9:35AM EDT | 124.00 | 12.77 | 12.10 | 13.20 | +7.17 | +128.04% | 12 | 35 | 60.06% |
| GNRC240510C00125000 | 2024-05-06 3:57PM EDT | 125.00 | 11.80 | 11.10 | 12.20 | +0.63 | +5.64% | 12 | 48 | 56.06% |
| GNRC240510C00126000 | 2024-05-03 3:39PM EDT | 126.00 | 7.97 | 10.00 | 11.20 | 0.00 | - | 1 | 12 | 73.24% |
| GNRC240510C00127000 | 2024-05-07 12:50PM EDT | 127.00 | 10.25 | 8.20 | 10.60 | +2.68 | +35.40% | 11 | 35 | 79.39% |
| GNRC240510C00128000 | 2024-05-07 11:51AM EDT | 128.00 | 9.88 | 7.90 | 9.80 | +2.33 | +30.86% | 1 | 28 | 52.05% |
| GNRC240510C00129000 | 2024-05-03 11:25AM EDT | 129.00 | 4.70 | 6.40 | 8.90 | 0.00 | - | 2 | 13 | 75.54% |
| GNRC240510C00130000 | 2024-05-07 11:08AM EDT | 130.00 | 8.40 | 6.20 | 7.80 | +3.90 | +86.67% | 12 | 28 | 67.38% |
| GNRC240510C00131000 | 2024-05-07 9:57AM EDT | 131.00 | 7.20 | 4.30 | 6.00 | +4.10 | +132.26% | 2 | 40 | 42.38% |
| GNRC240510C00132000 | 2024-05-07 12:55PM EDT | 132.00 | 5.30 | 4.50 | 5.10 | +1.15 | +27.71% | 3 | 31 | 39.70% |
| GNRC240510C00133000 | 2024-05-07 12:55PM EDT | 133.00 | 4.50 | 3.80 | 4.30 | +2.13 | +89.87% | 4 | 47 | 38.67% |
| GNRC240510C00134000 | 2024-05-07 10:44AM EDT | 134.00 | 4.80 | 3.10 | 3.50 | +2.75 | +134.15% | 6 | 49 | 36.62% |
| GNRC240510C00135000 | 2024-05-07 3:49PM EDT | 135.00 | 3.05 | 2.45 | 2.75 | +0.37 | +13.81% | 79 | 231 | 34.57% |
| GNRC240510C00136000 | 2024-05-07 11:37AM EDT | 136.00 | 2.93 | 1.90 | 2.05 | +1.46 | +99.32% | 56 | 76 | 32.23% |
| GNRC240510C00137000 | 2024-05-07 3:49PM EDT | 137.00 | 1.80 | 1.40 | 1.55 | +0.20 | +12.50% | 49 | 157 | 31.98% |
| GNRC240510C00138000 | 2024-05-07 3:01PM EDT | 138.00 | 1.65 | 0.95 | 1.15 | +0.40 | +32.00% | 26 | 43 | 31.98% |
| GNRC240510C00139000 | 2024-05-07 3:54PM EDT | 139.00 | 0.88 | 0.65 | 0.80 | +0.43 | +95.56% | 20 | 46 | 31.37% |
| GNRC240510C00140000 | 2024-05-07 3:42PM EDT | 140.00 | 0.75 | 0.45 | 0.60 | +0.05 | +7.14% | 32 | 111 | 32.37% |
| GNRC240510C00141000 | 2024-05-07 2:54PM EDT | 141.00 | 0.60 | 0.25 | 0.40 | +0.15 | +33.33% | 17 | 18 | 32.08% |
| GNRC240510C00142000 | 2024-05-07 12:22PM EDT | 142.00 | 0.40 | 0.15 | 0.30 | +0.10 | +33.33% | 8 | 6 | 33.25% |
| GNRC240510C00143000 | 2024-05-07 11:09AM EDT | 143.00 | 0.25 | 0.10 | 0.20 | +0.10 | +66.67% | 5 | 34 | 33.40% |
| GNRC240510C00144000 | 2024-05-06 10:33AM EDT | 144.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 5 | 34.57% |
| GNRC240510C00145000 | 2024-05-07 10:10AM EDT | 145.00 | 0.13 | 0.05 | 0.15 | -4.37 | -97.11% | 3 | 8 | 37.89% |
| GNRC240510C00146000 | 2024-05-07 12:12PM EDT | 146.00 | 0.02 | 0.00 | 0.60 | -0.86 | -97.73% | 1 | 8 | 59.03% |
| GNRC240510C00147000 | 2024-05-07 12:50PM EDT | 147.00 | 0.05 | 0.00 | 1.35 | -0.02 | -28.57% | 26 | 38 | 65.33% |
| GNRC240510C00148000 | 2024-05-01 9:41AM EDT | 148.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 12 | 18 | 58.69% |
| GNRC240510C00149000 | 2024-05-01 9:30AM EDT | 149.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 62.21% |
| GNRC240510C00150000 | 2024-05-06 2:36PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 156 | 44.34% |
| GNRC240510C00152500 | 2024-05-01 3:08PM EDT | 152.50 | 0.67 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 56.64% |
| GNRC240510C00155000 | 2024-05-01 11:38AM EDT | 155.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 51.95% |
| GNRC240510C00160000 | 2024-05-01 2:53PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 13 | 62.89% |
| GNRC240510C00165000 | 2024-05-01 11:38AM EDT | 165.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 111.23% |
| GNRC240510C00170000 | 2024-04-09 3:49PM EDT | 170.00 | 1.25 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 132.23% |
| GNRC240510C00180000 | 2024-04-12 10:24AM EDT | 180.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 157.91% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240510P00100000 | 2024-04-17 1:43PM EDT | 100.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 126.56% |
| GNRC240510P00105000 | 2024-05-03 12:20PM EDT | 105.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 108.59% |
| GNRC240510P00108000 | 2024-04-29 9:30AM EDT | 108.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 98.44% |
| GNRC240510P00109000 | 2024-04-15 10:21AM EDT | 109.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 132.42% |
| GNRC240510P00110000 | 2024-04-29 12:42PM EDT | 110.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 134.67% |
| GNRC240510P00111000 | 2024-04-19 3:47PM EDT | 111.00 | 0.95 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 88.28% |
| GNRC240510P00113000 | 2024-04-23 1:31PM EDT | 113.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 114.84% |
| GNRC240510P00114000 | 2024-05-01 11:44AM EDT | 114.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 110.55% |
| GNRC240510P00115000 | 2024-05-01 3:52PM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 7 | 9 | 106.25% |
| GNRC240510P00116000 | 2024-05-01 9:30AM EDT | 116.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 101.86% |
| GNRC240510P00117000 | 2024-05-07 1:54PM EDT | 117.00 | 0.05 | 0.05 | 0.25 | -0.01 | -16.67% | 10 | 110 | 81.05% |
| GNRC240510P00118000 | 2024-05-02 2:27PM EDT | 118.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 93.26% |
| GNRC240510P00119000 | 2024-05-01 3:58PM EDT | 119.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 19 | 88.96% |
| GNRC240510P00120000 | 2024-05-03 2:25PM EDT | 120.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 62 | 84.67% |
| GNRC240510P00121000 | 2024-05-03 12:20PM EDT | 121.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 80.37% |
| GNRC240510P00122000 | 2024-05-07 11:12AM EDT | 122.00 | 0.05 | 0.00 | 0.25 | -0.47 | -90.38% | 11 | 113 | 60.35% |
| GNRC240510P00123000 | 2024-05-07 2:01PM EDT | 123.00 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 1 | 28 | 58.59% |
| GNRC240510P00124000 | 2024-05-07 12:49PM EDT | 124.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 2 | 37 | 54.88% |
| GNRC240510P00125000 | 2024-05-07 12:41PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 36 | 51.17% |
| GNRC240510P00126000 | 2024-05-06 1:24PM EDT | 126.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 42 | 84 | 50.39% |
| GNRC240510P00127000 | 2024-05-07 12:50PM EDT | 127.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 75 | 78 | 43.56% |
| GNRC240510P00128000 | 2024-05-07 10:41AM EDT | 128.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 38 | 74 | 39.75% |
| GNRC240510P00129000 | 2024-05-07 12:46PM EDT | 129.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 32 | 48 | 35.94% |
| GNRC240510P00130000 | 2024-05-07 10:42AM EDT | 130.00 | 0.12 | 0.15 | 0.20 | -0.43 | -78.18% | 89 | 108 | 34.38% |
| GNRC240510P00131000 | 2024-05-07 3:03PM EDT | 131.00 | 0.15 | 0.15 | 0.30 | -0.32 | -68.09% | 15 | 57 | 33.94% |
| GNRC240510P00132000 | 2024-05-07 3:03PM EDT | 132.00 | 0.25 | 0.25 | 0.40 | -0.58 | -69.88% | 79 | 128 | 32.37% |
| GNRC240510P00133000 | 2024-05-07 12:37PM EDT | 133.00 | 0.37 | 0.40 | 0.55 | -1.21 | -76.58% | 15 | 136 | 31.20% |
| GNRC240510P00134000 | 2024-05-07 10:15AM EDT | 134.00 | 0.42 | 0.60 | 0.80 | -1.78 | -80.91% | 7 | 35 | 31.01% |
| GNRC240510P00135000 | 2024-05-07 3:59PM EDT | 135.00 | 1.05 | 0.90 | 1.10 | -1.37 | -56.61% | 14 | 30 | 30.30% |
| GNRC240510P00136000 | 2024-05-07 12:40PM EDT | 136.00 | 1.02 | 1.35 | 1.55 | -0.94 | -47.96% | 37 | 36 | 30.81% |
| GNRC240510P00137000 | 2024-05-06 9:31AM EDT | 137.00 | 1.60 | 1.80 | 2.00 | -1.50 | -48.39% | 1 | 36 | 29.69% |
| GNRC240510P00138000 | 2024-05-07 12:38PM EDT | 138.00 | 2.05 | 2.40 | 2.65 | -3.95 | -65.83% | 11 | 19 | 30.52% |
| GNRC240510P00139000 | 2024-05-07 12:21PM EDT | 139.00 | 2.10 | 3.10 | 3.30 | -5.60 | -72.73% | 22 | 19 | 29.74% |
| GNRC240510P00140000 | 2024-05-01 9:39AM EDT | 140.00 | 6.20 | 3.80 | 4.20 | 0.00 | - | 1 | 2 | 32.86% |
| GNRC240510P00141000 | 2024-05-07 1:36PM EDT | 141.00 | 3.90 | 4.60 | 5.00 | -1.40 | -26.42% | 2 | 17 | 32.62% |
| GNRC240510P00142000 | 2024-05-01 11:20AM EDT | 142.00 | 13.30 | 4.60 | 6.80 | 0.00 | - | 26 | 27 | 56.49% |
| GNRC240510P00143000 | 2024-05-01 11:15AM EDT | 143.00 | 14.20 | 5.60 | 7.20 | 0.00 | - | 16 | 15 | 46.97% |
| GNRC240510P00144000 | 2024-05-01 2:05PM EDT | 144.00 | 15.00 | 5.70 | 8.40 | 0.00 | - | - | 12 | 56.74% |
| GNRC240510P00146000 | 2024-05-01 2:40PM EDT | 146.00 | 15.80 | 9.10 | 10.10 | 0.00 | - | - | 0 | 56.45% |
| GNRC240510P00147000 | 2024-05-01 12:10PM EDT | 147.00 | 19.40 | 10.10 | 11.80 | 0.00 | - | - | 0 | 54.88% |
| GNRC240510P00148000 | 2024-05-01 3:04PM EDT | 148.00 | 16.10 | 10.90 | 12.10 | 0.00 | - | 40 | 0 | 64.16% |
| GNRC240510P00149000 | 2024-05-01 11:31AM EDT | 149.00 | 20.60 | 11.90 | 13.10 | 0.00 | - | - | 0 | 67.82% |
| GNRC240510P00152500 | 2024-05-01 11:17AM EDT | 152.50 | 23.30 | 15.40 | 16.60 | 0.00 | - | - | 0 | 80.18% |
| GNRC240510P00155000 | 2024-05-01 9:57AM EDT | 155.00 | 15.70 | 17.90 | 19.10 | 0.00 | - | 12 | 0 | 88.57% |
| GNRC240510P00160000 | 2024-04-18 12:53PM EDT | 160.00 | 27.50 | 22.80 | 23.90 | 0.00 | - | - | 1 | 93.95% |
© 2024 Yahoo. Tutti i diritti riservati.