Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.561,66 +1.434,13 (+2,39%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524C00095000 | 2024-05-07 3:18PM EDT | 95.00 | 42.70 | 48.40 | 51.50 | 0.00 | - | 4 | 4 | 148.63% |
| GNRC240524C00100000 | 2024-05-03 11:41AM EDT | 100.00 | 32.95 | 43.50 | 46.50 | 0.00 | - | 3 | 3 | 137.89% |
| GNRC240524C00105000 | 2024-05-17 11:56AM EDT | 105.00 | 39.45 | 38.00 | 41.50 | -0.62 | -1.55% | 1 | 1 | 189.84% |
| GNRC240524C00116000 | 2024-04-25 2:21PM EDT | 116.00 | 24.10 | 27.30 | 30.70 | 0.00 | - | - | 2 | 89.06% |
| GNRC240524C00117000 | 2024-05-02 1:13PM EDT | 117.00 | 12.00 | 26.60 | 29.00 | 0.00 | - | - | 3 | 63.67% |
| GNRC240524C00118000 | 2024-05-08 3:33PM EDT | 118.00 | 19.58 | 25.00 | 28.70 | 0.00 | - | - | 1 | 69.92% |
| GNRC240524C00120000 | 2024-05-13 12:19PM EDT | 120.00 | 20.72 | 24.20 | 27.00 | 0.00 | - | 1 | 19 | 103.13% |
| GNRC240524C00122000 | 2024-05-10 10:50AM EDT | 122.00 | 16.41 | 22.30 | 25.00 | 0.00 | - | 1 | 2 | 97.66% |
| GNRC240524C00123000 | 2024-04-30 2:49PM EDT | 123.00 | 16.83 | 21.20 | 22.40 | 0.00 | - | - | 1 | 50.00% |
| GNRC240524C00124000 | 2024-05-16 10:37AM EDT | 124.00 | 18.46 | 20.30 | 22.90 | 0.00 | - | 2 | 3 | 89.21% |
| GNRC240524C00125000 | 2024-05-10 12:56PM EDT | 125.00 | 12.65 | 19.30 | 22.00 | 0.00 | - | 5 | 9 | 87.16% |
| GNRC240524C00126000 | 2024-05-03 9:30AM EDT | 126.00 | 7.74 | 18.60 | 19.40 | 0.00 | - | 8 | 10 | 60.55% |
| GNRC240524C00127000 | 2024-05-16 9:54AM EDT | 127.00 | 15.92 | 17.40 | 18.40 | 0.00 | - | 2 | 13 | 51.76% |
| GNRC240524C00128000 | 2024-05-01 12:41PM EDT | 128.00 | 5.60 | 16.30 | 17.40 | 0.00 | - | 5 | 4 | 69.73% |
| GNRC240524C00129000 | 2024-05-17 9:42AM EDT | 129.00 | 16.30 | 15.30 | 16.40 | -0.52 | -3.09% | 2 | 3 | 66.41% |
| GNRC240524C00130000 | 2024-05-13 9:57AM EDT | 130.00 | 11.02 | 13.90 | 15.80 | 0.00 | - | 2 | 37 | 73.24% |
| GNRC240524C00131000 | 2024-05-13 11:55AM EDT | 131.00 | 10.02 | 13.40 | 14.40 | 0.00 | - | 2 | 9 | 59.77% |
| GNRC240524C00132000 | 2024-05-16 9:35AM EDT | 132.00 | 12.68 | 12.50 | 13.50 | 0.00 | - | 2 | 12 | 58.98% |
| GNRC240524C00133000 | 2024-05-06 11:54AM EDT | 133.00 | 5.00 | 11.40 | 12.50 | 0.00 | - | 1 | 6 | 55.57% |
| GNRC240524C00134000 | 2024-05-09 3:16PM EDT | 134.00 | 7.28 | 9.70 | 12.70 | 0.00 | - | 3 | 9 | 75.24% |
| GNRC240524C00135000 | 2024-05-16 9:50AM EDT | 135.00 | 8.10 | 9.80 | 12.10 | 0.00 | - | 3 | 36 | 57.79% |
| GNRC240524C00136000 | 2024-05-17 10:21AM EDT | 136.00 | 8.80 | 8.20 | 9.50 | +0.20 | +2.33% | 1 | 20 | 45.12% |
| GNRC240524C00137000 | 2024-05-16 10:06AM EDT | 137.00 | 6.29 | 6.30 | 8.70 | 0.00 | - | 1 | 45 | 45.46% |
| GNRC240524C00138000 | 2024-05-15 9:55AM EDT | 138.00 | 7.27 | 6.80 | 8.10 | 0.00 | - | 3 | 17 | 48.56% |
| GNRC240524C00139000 | 2024-05-17 3:43PM EDT | 139.00 | 6.01 | 6.10 | 6.70 | +0.61 | +11.30% | 20 | 13 | 37.79% |
| GNRC240524C00140000 | 2024-05-17 3:08PM EDT | 140.00 | 5.00 | 5.40 | 6.20 | +0.97 | +24.07% | 6 | 32 | 41.68% |
| GNRC240524C00141000 | 2024-05-17 10:53AM EDT | 141.00 | 4.90 | 4.50 | 5.00 | +1.00 | +25.64% | 2 | 45 | 34.30% |
| GNRC240524C00142000 | 2024-05-17 3:17PM EDT | 142.00 | 3.50 | 3.80 | 6.00 | +0.40 | +12.90% | 28 | 18 | 56.57% |
| GNRC240524C00143000 | 2024-05-17 3:38PM EDT | 143.00 | 2.80 | 3.20 | 3.60 | +0.30 | +12.00% | 24 | 32 | 32.96% |
| GNRC240524C00144000 | 2024-05-17 3:10PM EDT | 144.00 | 2.47 | 2.65 | 2.85 | +0.47 | +23.50% | 30 | 44 | 30.66% |
| GNRC240524C00145000 | 2024-05-17 3:58PM EDT | 145.00 | 2.15 | 2.20 | 2.35 | +0.55 | +34.38% | 158 | 77 | 30.76% |
| GNRC240524C00146000 | 2024-05-15 3:38PM EDT | 146.00 | 2.35 | 1.15 | 1.35 | 0.00 | - | 6 | 12 | 23.68% |
| GNRC240524C00147000 | 2024-05-17 3:56PM EDT | 147.00 | 1.38 | 1.35 | 1.50 | +0.26 | +23.21% | 44 | 75 | 30.47% |
| GNRC240524C00149000 | 2024-05-17 3:42PM EDT | 149.00 | 0.70 | 0.80 | 0.95 | +0.10 | +16.67% | 2 | 11 | 31.06% |
| GNRC240524C00150000 | 2024-05-17 3:49PM EDT | 150.00 | 0.70 | 0.60 | 0.75 | +0.24 | +52.17% | 169 | 90 | 31.42% |
| GNRC240524C00152500 | 2024-05-15 1:05PM EDT | 152.50 | 0.61 | 0.30 | 0.45 | 0.00 | - | 1 | 12 | 33.40% |
| GNRC240524C00155000 | 2024-05-15 1:48PM EDT | 155.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 19 | 26 | 36.23% |
| GNRC240524C00160000 | 2024-05-15 2:48PM EDT | 160.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 26 | 33 | 12.50% |
| GNRC240524C00165000 | 2024-05-17 10:47AM EDT | 165.00 | 0.10 | 0.00 | 0.45 | -1.45 | -93.55% | 39 | 1 | 55.96% |
| GNRC240524C00170000 | 2024-04-30 1:35PM EDT | 170.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GNRC240524C00175000 | 2024-04-24 12:11PM EDT | 175.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 5 | 82.91% |
| GNRC240524C00180000 | 2024-05-15 2:34PM EDT | 180.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 97.90% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524P00100000 | 2024-04-11 10:12AM EDT | 100.00 | 0.66 | 0.00 | 0.35 | 0.00 | - | - | 1 | 132.03% |
| GNRC240524P00105000 | 2024-05-06 10:39AM EDT | 105.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 150.10% |
| GNRC240524P00108000 | 2024-05-13 10:44AM EDT | 108.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 155.62% |
| GNRC240524P00110000 | 2024-05-03 9:30AM EDT | 110.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 4 | 18 | 147.95% |
| GNRC240524P00115000 | 2024-05-16 3:21PM EDT | 115.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 6 | 13 | 129.10% |
| GNRC240524P00116000 | 2024-05-16 12:31PM EDT | 116.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 18 | 19 | 104.00% |
| GNRC240524P00117000 | 2024-05-06 2:41PM EDT | 117.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 104.98% |
| GNRC240524P00119000 | 2024-05-06 9:34AM EDT | 119.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 88.57% |
| GNRC240524P00120000 | 2024-05-16 12:56PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 85.45% |
| GNRC240524P00121000 | 2024-05-01 3:34PM EDT | 121.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | - | 12 | 82.42% |
| GNRC240524P00122000 | 2024-05-16 11:51AM EDT | 122.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 102 | 102 | 79.39% |
| GNRC240524P00123000 | 2024-05-07 10:33AM EDT | 123.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 76.32% |
| GNRC240524P00124000 | 2024-05-10 11:54AM EDT | 124.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 74.32% |
| GNRC240524P00125000 | 2024-05-16 11:51AM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 100 | 114 | 25.00% |
| GNRC240524P00126000 | 2024-05-06 9:36AM EDT | 126.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 67.19% |
| GNRC240524P00127000 | 2024-05-16 11:02AM EDT | 127.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 64.16% |
| GNRC240524P00128000 | 2024-05-16 3:21PM EDT | 128.00 | 0.23 | 0.00 | 1.40 | 0.00 | - | 2 | 7 | 71.78% |
| GNRC240524P00129000 | 2024-05-01 12:44PM EDT | 129.00 | 4.90 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 58.11% |
| GNRC240524P00130000 | 2024-05-14 10:37AM EDT | 130.00 | 0.32 | 0.05 | 1.40 | 0.00 | - | 2 | 16 | 65.72% |
| GNRC240524P00131000 | 2024-05-16 11:24AM EDT | 131.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 119 | 12.50% |
| GNRC240524P00132000 | 2024-05-17 12:57PM EDT | 132.00 | 0.13 | 0.10 | 0.70 | -0.02 | -13.33% | 1 | 23 | 58.25% |
| GNRC240524P00133000 | 2024-05-16 1:45PM EDT | 133.00 | 0.10 | 0.10 | 0.25 | -0.10 | -50.00% | 1 | 5 | 41.60% |
| GNRC240524P00134000 | 2024-05-15 10:38AM EDT | 134.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 10 | 20 | 36.82% |
| GNRC240524P00135000 | 2024-05-17 3:01PM EDT | 135.00 | 0.18 | 0.10 | 0.20 | -0.17 | -48.57% | 3 | 6 | 33.99% |
| GNRC240524P00136000 | 2024-05-16 10:17AM EDT | 136.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 4 | 14 | 32.91% |
| GNRC240524P00137000 | 2024-05-16 1:47PM EDT | 137.00 | 0.29 | 0.20 | 0.30 | -0.28 | -49.12% | 1 | 16 | 31.45% |
| GNRC240524P00138000 | 2024-05-17 11:48AM EDT | 138.00 | 0.45 | 0.30 | 0.40 | -0.32 | -41.56% | 8 | 12 | 30.91% |
| GNRC240524P00140000 | 2024-05-17 3:51PM EDT | 140.00 | 0.60 | 0.50 | 0.65 | -0.60 | -50.00% | 14 | 12 | 29.05% |
| GNRC240524P00141000 | 2024-05-17 3:08PM EDT | 141.00 | 0.80 | 0.70 | 0.85 | -12.40 | -93.94% | 10 | 1 | 28.52% |
| GNRC240524P00142000 | 2024-05-17 3:57PM EDT | 142.00 | 1.05 | 0.95 | 1.10 | -0.75 | -41.67% | 9 | 13 | 27.95% |
| GNRC240524P00147000 | 2024-05-17 3:30PM EDT | 147.00 | 3.90 | 3.30 | 3.60 | +0.10 | +2.63% | 12 | 40 | 28.74% |
| GNRC240524P00160000 | 2024-04-12 11:17AM EDT | 160.00 | 28.10 | 21.20 | 24.20 | 0.00 | - | 1 | 1 | 163.99% |
© 2024 Yahoo. Tutti i diritti riservati.