Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.256,80 +3.221,26 (+5,85%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503C00100000 | 2024-05-03 11:41AM EDT | 100.00 | 32.90 | 32.30 | 34.90 | -5.48 | -14.28% | 3 | 3 | 296.09% |
| GNRC240503C00106000 | 2024-04-12 11:17AM EDT | 106.00 | 28.10 | 25.70 | 28.50 | 0.00 | - | 1 | 4 | 352.73% |
| GNRC240503C00107000 | 2024-04-01 10:47AM EDT | 107.00 | 22.00 | 21.60 | 22.80 | 0.00 | - | - | 3 | 0.00% |
| GNRC240503C00110000 | 2024-05-02 10:01AM EDT | 110.00 | 24.68 | 22.50 | 25.30 | +6.28 | +34.13% | 1 | 4 | 253.13% |
| GNRC240503C00111000 | 2024-04-24 3:23PM EDT | 111.00 | 26.15 | 21.20 | 24.30 | 0.00 | - | - | 1 | 225.59% |
| GNRC240503C00112000 | 2024-05-03 3:05PM EDT | 112.00 | 20.75 | 20.00 | 23.40 | -1.45 | -6.53% | 1 | 6 | 210.16% |
| GNRC240503C00113000 | 2024-03-26 10:12AM EDT | 113.00 | 11.60 | 21.70 | 23.20 | 0.00 | - | 1 | 1 | 340.33% |
| GNRC240503C00115000 | 2024-03-27 3:45PM EDT | 115.00 | 13.70 | 24.60 | 26.40 | 0.00 | - | 1 | 2 | 561.91% |
| GNRC240503C00116000 | 2024-04-25 10:59AM EDT | 116.00 | 20.00 | 16.20 | 19.00 | 0.00 | - | 1 | 2 | 162.11% |
| GNRC240503C00117000 | 2024-04-18 12:53PM EDT | 117.00 | 17.90 | 14.60 | 18.40 | 0.00 | - | - | 1 | 137.11% |
| GNRC240503C00118000 | 2024-05-01 11:08AM EDT | 118.00 | 11.99 | 13.00 | 17.30 | 0.00 | - | 2 | 5 | 271.78% |
| GNRC240503C00119000 | 2024-05-02 10:00AM EDT | 119.00 | 9.80 | 13.10 | 16.40 | 0.00 | - | 17 | 17 | 155.08% |
| GNRC240503C00120000 | 2024-05-03 3:09PM EDT | 120.00 | 12.65 | 11.70 | 15.30 | -7.70 | -37.84% | 1 | 15 | 114.84% |
| GNRC240503C00121000 | 2024-05-01 11:32AM EDT | 121.00 | 7.10 | 11.10 | 13.50 | 0.00 | - | 1 | 5 | 191.60% |
| GNRC240503C00122000 | 2024-05-03 11:46AM EDT | 122.00 | 10.50 | 10.10 | 11.80 | +2.21 | +26.66% | 4 | 5 | 133.01% |
| GNRC240503C00123000 | 2024-04-29 10:33AM EDT | 123.00 | 18.01 | 9.10 | 12.30 | 0.00 | - | 2 | 8 | 115.23% |
| GNRC240503C00124000 | 2024-05-03 11:39AM EDT | 124.00 | 8.57 | 7.40 | 11.40 | +5.17 | +152.06% | 2 | 10 | 63.28% |
| GNRC240503C00125000 | 2024-05-03 11:10AM EDT | 125.00 | 7.75 | 7.50 | 9.50 | +4.95 | +176.79% | 7 | 25 | 77.34% |
| GNRC240503C00126000 | 2024-05-03 3:39PM EDT | 126.00 | 7.57 | 5.60 | 9.20 | +5.32 | +236.44% | 8 | 31 | 50.78% |
| GNRC240503C00127000 | 2024-05-03 1:20PM EDT | 127.00 | 5.80 | 4.60 | 8.30 | +3.30 | +132.00% | 1 | 125 | 55.27% |
| GNRC240503C00128000 | 2024-05-03 2:47PM EDT | 128.00 | 4.20 | 3.40 | 6.60 | +2.95 | +236.00% | 20 | 48 | 118.07% |
| GNRC240503C00129000 | 2024-05-03 1:56PM EDT | 129.00 | 3.23 | 2.50 | 5.60 | +2.01 | +164.75% | 12 | 73 | 105.86% |
| GNRC240503C00130000 | 2024-05-03 1:43PM EDT | 130.00 | 2.11 | 2.05 | 4.60 | +1.38 | +189.04% | 38 | 101 | 93.26% |
| GNRC240503C00131000 | 2024-05-03 11:46AM EDT | 131.00 | 1.35 | 0.80 | 3.80 | +1.00 | +285.71% | 20 | 94 | 87.89% |
| GNRC240503C00132000 | 2024-05-03 3:59PM EDT | 132.00 | 1.99 | 0.00 | 2.95 | +1.78 | +847.62% | 187 | 110 | 79.10% |
| GNRC240503C00133000 | 2024-05-03 3:44PM EDT | 133.00 | 0.71 | 0.00 | 1.95 | +0.56 | +373.33% | 104 | 107 | 63.04% |
| GNRC240503C00134000 | 2024-05-03 1:29PM EDT | 134.00 | 0.10 | 0.00 | 0.15 | +0.04 | +66.67% | 118 | 69 | 13.67% |
| GNRC240503C00135000 | 2024-05-03 3:30PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 68 | 75 | 17.19% |
| GNRC240503C00136000 | 2024-05-03 11:48AM EDT | 136.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 41 | 83 | 24.61% |
| GNRC240503C00137000 | 2024-05-03 2:45PM EDT | 137.00 | 0.03 | 0.00 | 0.05 | -0.19 | -86.36% | 18 | 126 | 31.64% |
| GNRC240503C00138000 | 2024-05-03 1:18PM EDT | 138.00 | 0.17 | 0.00 | 0.05 | +0.13 | +325.00% | 1 | 206 | 38.28% |
| GNRC240503C00139000 | 2024-05-03 11:58AM EDT | 139.00 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 1 | 66 | 44.73% |
| GNRC240503C00140000 | 2024-05-03 11:05AM EDT | 140.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 27 | 110 | 50.98% |
| GNRC240503C00141000 | 2024-05-03 3:22PM EDT | 141.00 | 0.06 | 0.00 | 0.10 | -0.19 | -76.00% | 2 | 87 | 57.03% |
| GNRC240503C00142000 | 2024-05-03 3:26PM EDT | 142.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 114 | 56.25% |
| GNRC240503C00143000 | 2024-05-01 1:34PM EDT | 143.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 61.72% |
| GNRC240503C00144000 | 2024-05-01 11:11AM EDT | 144.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 67.19% |
| GNRC240503C00145000 | 2024-05-03 10:19AM EDT | 145.00 | 0.05 | 0.00 | 0.30 | -0.01 | -16.67% | 11 | 154 | 97.27% |
| GNRC240503C00146000 | 2024-05-03 3:46PM EDT | 146.00 | 1.00 | 0.00 | 1.00 | +0.90 | +900.00% | 1 | 37 | 137.40% |
| GNRC240503C00147000 | 2024-05-01 11:03AM EDT | 147.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 7 | 24 | 82.03% |
| GNRC240503C00148000 | 2024-05-01 9:47AM EDT | 148.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 87.50% |
| GNRC240503C00149000 | 2024-05-02 2:25PM EDT | 149.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 65 | 92.19% |
| GNRC240503C00150000 | 2024-05-03 10:43AM EDT | 150.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 141 | 96.88% |
| GNRC240503C00152500 | 2024-05-02 12:42PM EDT | 152.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 46 | 156.64% |
| GNRC240503C00155000 | 2024-05-03 3:45PM EDT | 155.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 16 | 127 | 120.31% |
| GNRC240503C00160000 | 2024-05-01 2:47PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 82 | 87 | 142.19% |
| GNRC240503C00165000 | 2024-05-02 10:43AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 133 | 162.50% |
| GNRC240503C00170000 | 2024-05-03 10:00AM EDT | 170.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 56 | 182.81% |
| GNRC240503C00175000 | 2024-04-30 11:54AM EDT | 175.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 40 | 201.56% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503P00085000 | 2024-04-04 12:58PM EDT | 85.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 593.36% |
| GNRC240503P00090000 | 2024-04-04 12:59PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 290.63% |
| GNRC240503P00095000 | 2024-04-26 2:26PM EDT | 95.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 275.00% |
| GNRC240503P00100000 | 2024-05-02 2:23PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 218.75% |
| GNRC240503P00105000 | 2024-04-26 2:26PM EDT | 105.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 201.56% |
| GNRC240503P00106000 | 2024-04-24 10:02AM EDT | 106.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 309.38% |
| GNRC240503P00107000 | 2024-04-30 10:58AM EDT | 107.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 23 | 24 | 299.41% |
| GNRC240503P00108000 | 2024-04-30 2:19PM EDT | 108.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 20 | 19 | 322.85% |
| GNRC240503P00109000 | 2024-04-29 3:00PM EDT | 109.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 279.49% |
| GNRC240503P00110000 | 2024-05-02 9:30AM EDT | 110.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 2 | 82 | 301.56% |
| GNRC240503P00111000 | 2024-04-25 3:24PM EDT | 111.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 3 | 39 | 259.77% |
| GNRC240503P00112000 | 2024-05-02 10:02AM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 139.06% |
| GNRC240503P00113000 | 2024-04-25 3:03PM EDT | 113.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 69 | 71 | 132.81% |
| GNRC240503P00114000 | 2024-05-02 9:59AM EDT | 114.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 126.56% |
| GNRC240503P00115000 | 2024-05-01 10:52AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 30 | 132.81% |
| GNRC240503P00116000 | 2024-05-02 10:35AM EDT | 116.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 3 | 26 | 211.13% |
| GNRC240503P00117000 | 2024-05-03 3:45PM EDT | 117.00 | 0.03 | 0.00 | 1.55 | -0.02 | -40.00% | 5 | 32 | 209.38% |
| GNRC240503P00118000 | 2024-05-01 2:20PM EDT | 118.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 47 | 38 | 101.56% |
| GNRC240503P00119000 | 2024-05-02 9:38AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 96.09% |
| GNRC240503P00120000 | 2024-05-03 12:40PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,239 | 89.84% |
| GNRC240503P00121000 | 2024-05-02 2:27PM EDT | 121.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 83.59% |
| GNRC240503P00122000 | 2024-05-03 2:35PM EDT | 122.00 | 0.02 | 0.00 | 0.05 | -0.09 | -81.82% | 3 | 60 | 77.34% |
| GNRC240503P00123000 | 2024-05-02 2:06PM EDT | 123.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 43 | 71.09% |
| GNRC240503P00124000 | 2024-05-03 1:09PM EDT | 124.00 | 0.03 | 0.00 | 1.35 | -0.32 | -91.43% | 12 | 94 | 132.62% |
| GNRC240503P00125000 | 2024-05-03 1:48PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 25 | 133 | 58.59% |
| GNRC240503P00126000 | 2024-05-03 9:30AM EDT | 126.00 | 0.05 | 0.00 | 0.15 | -1.10 | -95.65% | 5 | 66 | 63.28% |
| GNRC240503P00127000 | 2024-05-03 10:20AM EDT | 127.00 | 0.08 | 0.00 | 0.05 | -0.59 | -88.06% | 26 | 95 | 51.95% |
| GNRC240503P00128000 | 2024-05-03 2:51PM EDT | 128.00 | 0.01 | 0.00 | 0.05 | -0.89 | -98.89% | 17 | 84 | 44.92% |
| GNRC240503P00129000 | 2024-05-03 1:57PM EDT | 129.00 | 0.02 | 0.00 | 0.05 | -1.28 | -98.46% | 21 | 42 | 37.89% |
| GNRC240503P00130000 | 2024-05-03 1:30PM EDT | 130.00 | 0.05 | 0.00 | 0.45 | -2.15 | -97.73% | 46 | 623 | 58.40% |
| GNRC240503P00131000 | 2024-05-03 2:18PM EDT | 131.00 | 0.06 | 0.00 | 0.05 | -2.54 | -97.69% | 68 | 123 | 23.24% |
| GNRC240503P00132000 | 2024-05-03 2:39PM EDT | 132.00 | 0.12 | 0.00 | 0.05 | -3.87 | -96.99% | 356 | 55 | 15.43% |
| GNRC240503P00133000 | 2024-05-03 3:56PM EDT | 133.00 | 0.05 | 0.00 | 0.05 | -4.65 | -98.94% | 183 | 36 | 6.45% |
| GNRC240503P00134000 | 2024-05-03 3:37PM EDT | 134.00 | 0.25 | 0.10 | 1.05 | -5.20 | -95.41% | 70 | 54 | 24.95% |
| GNRC240503P00135000 | 2024-05-03 10:11AM EDT | 135.00 | 1.75 | 0.10 | 3.00 | -5.48 | -75.80% | 10 | 63 | 74.61% |
| GNRC240503P00136000 | 2024-05-03 1:58PM EDT | 136.00 | 3.50 | 0.75 | 4.70 | -4.04 | -53.58% | 2 | 122 | 114.55% |
| GNRC240503P00137000 | 2024-05-03 10:48AM EDT | 137.00 | 3.77 | 2.30 | 5.50 | -4.83 | -56.16% | 8 | 36 | 120.02% |
| GNRC240503P00138000 | 2024-05-03 10:42AM EDT | 138.00 | 5.49 | 2.55 | 6.70 | -3.71 | -40.33% | 4 | 61 | 140.14% |
| GNRC240503P00139000 | 2024-05-01 3:57PM EDT | 139.00 | 11.30 | 3.70 | 7.50 | 0.00 | - | 63 | 9 | 143.90% |
| GNRC240503P00140000 | 2024-05-02 3:24PM EDT | 140.00 | 11.55 | 5.20 | 8.40 | 0.00 | - | 1 | 6 | 66.80% |
| GNRC240503P00141000 | 2024-04-30 2:37PM EDT | 141.00 | 8.00 | 5.70 | 8.80 | 0.00 | - | 42 | 0 | 134.38% |
| GNRC240503P00142000 | 2024-05-02 10:10AM EDT | 142.00 | 16.90 | 6.30 | 9.90 | 0.00 | - | 1 | 6 | 148.83% |
| GNRC240503P00143000 | 2024-05-03 12:39PM EDT | 143.00 | 10.90 | 7.70 | 10.70 | -4.70 | -30.13% | 2 | 10 | 148.24% |
| GNRC240503P00144000 | 2024-05-02 10:13AM EDT | 144.00 | 17.80 | 8.70 | 11.70 | 0.00 | - | 8 | 3 | 157.13% |
| GNRC240503P00145000 | 2024-05-03 10:44AM EDT | 145.00 | 11.90 | 9.60 | 12.50 | -6.30 | -34.62% | 2 | 2 | 154.49% |
| GNRC240503P00146000 | 2024-05-01 9:55AM EDT | 146.00 | 7.90 | 10.80 | 14.50 | 0.00 | - | 10 | 0 | 78.91% |
| GNRC240503P00147000 | 2024-04-22 1:41PM EDT | 147.00 | 16.50 | 11.70 | 14.80 | 0.00 | - | - | 0 | 188.38% |
| GNRC240503P00149000 | 2024-05-01 10:26AM EDT | 149.00 | 16.70 | 13.80 | 17.20 | 0.00 | - | 1 | 1 | 226.76% |
| GNRC240503P00155000 | 2024-04-12 11:17AM EDT | 155.00 | 23.00 | 19.80 | 22.60 | 0.00 | - | 3 | 3 | 237.21% |
| GNRC240503P00160000 | 2024-04-26 4:00PM EDT | 160.00 | 21.00 | 25.40 | 28.30 | 0.00 | - | 2 | 0 | 196.29% |
| GNRC240503P00165000 | 2024-04-26 2:02PM EDT | 165.00 | 23.80 | 30.10 | 33.30 | 0.00 | - | 1 | 0 | 188.28% |
© 2024 Yahoo. Tutti i diritti riservati.