Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.338,34 +404,60 (+0,65%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240607C00100000 | 2024-05-23 2:31PM EDT | 100.00 | 45.70 | 45.70 | 48.20 | 0.00 | - | - | 3 | 189.75% |
| GNRC240607C00105000 | 2024-05-24 11:23AM EDT | 105.00 | 43.78 | 40.30 | 43.40 | 0.00 | - | 1 | 1 | 177.93% |
| GNRC240607C00110000 | 2024-05-23 12:13PM EDT | 110.00 | 38.45 | 36.40 | 38.50 | 0.00 | - | - | 2 | 112.79% |
| GNRC240607C00120000 | 2024-05-28 12:28PM EDT | 120.00 | 29.42 | 25.50 | 28.70 | 0.00 | - | 5 | 5 | 129.05% |
| GNRC240607C00121000 | 2024-05-29 10:05AM EDT | 121.00 | 29.85 | 24.50 | 27.50 | 0.00 | - | - | 1 | 119.92% |
| GNRC240607C00122000 | 2024-05-03 10:26AM EDT | 122.00 | 13.00 | 24.10 | 26.60 | 0.00 | - | 1 | 1 | 70.90% |
| GNRC240607C00125000 | 2024-05-28 12:28PM EDT | 125.00 | 25.25 | 21.80 | 23.30 | 0.00 | - | 5 | 5 | 74.61% |
| GNRC240607C00127000 | 2024-05-31 9:44AM EDT | 127.00 | 23.38 | 18.50 | 21.70 | +5.84 | +33.30% | 2 | 1 | 102.39% |
| GNRC240607C00129000 | 2024-05-20 11:22AM EDT | 129.00 | 19.67 | 16.10 | 19.60 | 0.00 | - | 2 | 1 | 92.63% |
| GNRC240607C00130000 | 2024-05-21 11:34AM EDT | 130.00 | 22.30 | 16.50 | 18.30 | 0.00 | - | 1 | 6 | 53.13% |
| GNRC240607C00131000 | 2024-05-31 12:55PM EDT | 131.00 | 13.85 | 15.80 | 17.50 | -4.33 | -23.82% | 1 | 3 | 60.74% |
| GNRC240607C00132000 | 2024-05-29 2:42PM EDT | 132.00 | 16.50 | 14.90 | 16.40 | 0.00 | - | 1 | 4 | 57.67% |
| GNRC240607C00133000 | 2024-05-20 10:40AM EDT | 133.00 | 16.20 | 13.70 | 15.70 | 0.00 | - | 1 | 0 | 56.15% |
| GNRC240607C00134000 | 2024-05-20 11:22AM EDT | 134.00 | 14.90 | 13.00 | 14.10 | 0.00 | - | 2 | 2 | 63.28% |
| GNRC240607C00135000 | 2024-05-21 11:58AM EDT | 135.00 | 10.10 | 11.20 | 13.00 | -7.57 | -42.84% | 3 | 4 | 57.52% |
| GNRC240607C00136000 | 2024-05-16 10:41AM EDT | 136.00 | 8.36 | 11.00 | 12.30 | 0.00 | - | 8 | 11 | 60.40% |
| GNRC240607C00137000 | 2024-05-22 10:25AM EDT | 137.00 | 17.48 | 10.30 | 11.10 | 0.00 | - | 10 | 13 | 52.73% |
| GNRC240607C00138000 | 2024-05-30 11:47AM EDT | 138.00 | 9.90 | 9.40 | 10.60 | 0.00 | - | 1 | 310 | 58.45% |
| GNRC240607C00139000 | 2024-05-30 3:49PM EDT | 139.00 | 10.25 | 8.50 | 10.20 | 0.00 | - | 2 | 3 | 50.15% |
| GNRC240607C00140000 | 2024-05-21 12:05PM EDT | 140.00 | 12.60 | 7.70 | 9.40 | 0.00 | - | 2 | 23 | 62.89% |
| GNRC240607C00141000 | 2024-05-20 10:45AM EDT | 141.00 | 8.97 | 6.60 | 7.30 | 0.00 | - | 6 | 304 | 41.55% |
| GNRC240607C00142000 | 2024-05-30 2:04PM EDT | 142.00 | 7.89 | 6.00 | 6.40 | 0.00 | - | 2 | 4 | 39.16% |
| GNRC240607C00143000 | 2024-05-31 3:08PM EDT | 143.00 | 4.40 | 5.30 | 5.60 | -3.10 | -41.33% | 21 | 4 | 37.96% |
| GNRC240607C00144000 | 2024-05-31 2:43PM EDT | 144.00 | 3.60 | 4.60 | 4.90 | -0.70 | -16.28% | 3 | 5 | 37.65% |
| GNRC240607C00145000 | 2024-05-31 3:32PM EDT | 145.00 | 3.13 | 3.90 | 4.20 | -2.57 | -45.09% | 38 | 19 | 36.74% |
| GNRC240607C00146000 | 2024-05-31 2:58PM EDT | 146.00 | 2.60 | 3.30 | 3.60 | -1.60 | -38.10% | 35 | 8 | 36.50% |
| GNRC240607C00147000 | 2024-05-31 1:53PM EDT | 147.00 | 2.10 | 2.80 | 3.00 | -2.10 | -50.00% | 4 | 13 | 35.60% |
| GNRC240607C00148000 | 2024-05-31 3:36PM EDT | 148.00 | 1.82 | 2.35 | 2.50 | -1.86 | -50.54% | 31 | 23 | 35.30% |
| GNRC240607C00149000 | 2024-05-31 3:07PM EDT | 149.00 | 1.40 | 1.90 | 2.10 | -2.05 | -59.42% | 8 | 177 | 35.55% |
| GNRC240607C00150000 | 2024-05-31 3:46PM EDT | 150.00 | 1.37 | 1.50 | 1.70 | -1.43 | -51.07% | 124 | 59 | 35.11% |
| GNRC240607C00152500 | 2024-05-31 3:55PM EDT | 152.50 | 0.80 | 0.85 | 1.00 | -1.05 | -56.76% | 33 | 39 | 35.18% |
| GNRC240607C00155000 | 2024-05-31 3:56PM EDT | 155.00 | 0.50 | 0.45 | 0.60 | -0.60 | -54.55% | 23 | 50 | 36.26% |
| GNRC240607C00157500 | 2024-05-30 10:37AM EDT | 157.50 | 0.75 | 0.25 | 0.35 | +0.36 | +92.31% | 60 | 21 | 37.26% |
| GNRC240607C00160000 | 2024-05-30 2:19PM EDT | 160.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 2 | 70 | 40.14% |
| GNRC240607C00162500 | 2024-05-29 9:30AM EDT | 162.50 | 0.52 | 0.05 | 0.25 | 0.00 | - | 1 | 45 | 45.70% |
| GNRC240607C00165000 | 2024-05-30 3:43PM EDT | 165.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 8 | 26 | 53.17% |
| GNRC240607C00170000 | 2024-04-26 1:05PM EDT | 170.00 | 1.75 | 0.05 | 0.80 | 0.00 | - | 2 | 1 | 68.60% |
| GNRC240607C00175000 | 2024-05-06 11:16AM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 76.86% |
| GNRC240607C00190000 | 2024-05-30 2:49PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 81.25% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240607P00100000 | 2024-05-03 2:24PM EDT | 100.00 | 0.38 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 190.14% |
| GNRC240607P00110000 | 2024-05-31 12:56PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | -0.66 | -92.96% | 46 | 52 | 94.53% |
| GNRC240607P00115000 | 2024-05-31 3:10PM EDT | 115.00 | 0.05 | 0.00 | 0.35 | -0.04 | -44.44% | 1 | 14 | 92.77% |
| GNRC240607P00116000 | 2024-05-29 3:16PM EDT | 116.00 | 0.89 | 0.00 | 2.00 | 0.00 | - | 2 | 0 | 129.49% |
| GNRC240607P00117000 | 2024-05-09 11:36AM EDT | 117.00 | 0.28 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 125.88% |
| GNRC240607P00120000 | 2024-05-31 12:45PM EDT | 120.00 | 0.05 | 0.00 | 1.20 | -0.05 | -50.00% | 1 | 13 | 101.27% |
| GNRC240607P00121000 | 2024-05-31 11:29AM EDT | 121.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 10 | 4 | 72.07% |
| GNRC240607P00122000 | 2024-05-07 9:49AM EDT | 122.00 | 0.77 | 0.05 | 0.30 | 0.00 | - | 1 | 3 | 73.63% |
| GNRC240607P00123000 | 2024-05-15 1:03PM EDT | 123.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 2 | 7 | 83.40% |
| GNRC240607P00124000 | 2024-05-20 11:22AM EDT | 124.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 314 | 79.25% |
| GNRC240607P00125000 | 2024-05-29 3:11PM EDT | 125.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 63.77% |
| GNRC240607P00126000 | 2024-05-14 1:03PM EDT | 126.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 20 | 73.24% |
| GNRC240607P00127000 | 2024-05-13 12:28PM EDT | 127.00 | 0.67 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 71.29% |
| GNRC240607P00128000 | 2024-05-15 2:12PM EDT | 128.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 67.29% |
| GNRC240607P00129000 | 2024-05-23 1:38PM EDT | 129.00 | 0.22 | 0.05 | 0.95 | 0.00 | - | 1 | 2 | 68.95% |
| GNRC240607P00130000 | 2024-05-14 11:42AM EDT | 130.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 61.38% |
| GNRC240607P00131000 | 2024-05-29 3:16PM EDT | 131.00 | 0.59 | 0.05 | 0.25 | 0.00 | - | 2 | 5 | 53.32% |
| GNRC240607P00132000 | 2024-05-30 10:13AM EDT | 132.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 10 | 10 | 50.54% |
| GNRC240607P00134000 | 2024-05-13 11:58AM EDT | 134.00 | 0.30 | 0.10 | 0.25 | -1.66 | -84.69% | 2 | 5 | 44.92% |
| GNRC240607P00135000 | 2024-05-31 1:00PM EDT | 135.00 | 0.22 | 0.15 | 0.25 | -0.08 | -26.67% | 9 | 7 | 42.14% |
| GNRC240607P00136000 | 2024-05-31 11:31AM EDT | 136.00 | 0.50 | 0.15 | 0.30 | +0.28 | +127.27% | 6 | 8 | 41.07% |
| GNRC240607P00137000 | 2024-05-31 2:49PM EDT | 137.00 | 0.50 | 0.20 | 0.35 | +0.20 | +66.67% | 5 | 5 | 39.70% |
| GNRC240607P00139000 | 2024-05-31 10:53AM EDT | 139.00 | 1.01 | 0.40 | 0.50 | +0.51 | +102.00% | 504 | 9 | 37.40% |
| GNRC240607P00140000 | 2024-05-31 2:43PM EDT | 140.00 | 0.62 | 0.50 | 0.65 | +0.03 | +5.08% | 73 | 25 | 37.28% |
| GNRC240607P00141000 | 2024-05-31 1:48PM EDT | 141.00 | 1.14 | 0.55 | 0.85 | +0.39 | +52.00% | 6 | 12 | 37.45% |
| GNRC240607P00142000 | 2024-05-31 10:36AM EDT | 142.00 | 1.55 | 0.80 | 0.95 | +0.50 | +47.62% | 4 | 11 | 35.35% |
| GNRC240607P00143000 | 2024-05-31 2:11PM EDT | 143.00 | 1.58 | 1.00 | 1.20 | +0.53 | +50.48% | 15 | 26 | 35.16% |
| GNRC240607P00144000 | 2024-05-31 3:27PM EDT | 144.00 | 1.95 | 1.30 | 1.45 | +0.46 | +30.87% | 48 | 85 | 34.35% |
| GNRC240607P00145000 | 2024-05-31 3:30PM EDT | 145.00 | 2.42 | 1.60 | 1.80 | +0.95 | +64.63% | 86 | 45 | 34.28% |
| GNRC240607P00146000 | 2024-05-31 3:48PM EDT | 146.00 | 2.40 | 2.00 | 2.20 | +0.85 | +54.84% | 44 | 19 | 34.11% |
| GNRC240607P00147000 | 2024-05-31 3:48PM EDT | 147.00 | 2.55 | 2.40 | 2.70 | +0.70 | +37.84% | 67 | 41 | 34.50% |
| GNRC240607P00148000 | 2024-05-31 3:56PM EDT | 148.00 | 3.00 | 2.90 | 3.20 | -1.30 | -30.23% | 54 | 20 | 34.18% |
| GNRC240607P00149000 | 2024-05-31 3:57PM EDT | 149.00 | 3.77 | 3.50 | 3.80 | +0.57 | +17.81% | 46 | 48 | 34.40% |
| GNRC240607P00150000 | 2024-05-31 3:08PM EDT | 150.00 | 5.46 | 4.10 | 4.40 | +1.73 | +46.38% | 24 | 62 | 33.94% |
| GNRC240607P00152500 | 2024-05-31 3:56PM EDT | 152.50 | 6.38 | 5.90 | 6.30 | +1.73 | +37.20% | 14 | 19 | 35.35% |
| GNRC240607P00155000 | 2024-05-31 3:20PM EDT | 155.00 | 9.86 | 6.50 | 9.20 | +2.51 | +34.15% | 12 | 28 | 50.42% |
| GNRC240607P00157500 | 2024-05-22 11:22AM EDT | 157.50 | 5.80 | 10.20 | 11.10 | 0.00 | - | - | 2 | 47.85% |
| GNRC240607P00160000 | 2024-05-28 12:14PM EDT | 160.00 | 10.40 | 12.60 | 13.60 | 0.00 | - | 1 | 9 | 54.98% |
| GNRC240607P00162500 | 2024-05-28 12:14PM EDT | 162.50 | 12.70 | 14.70 | 17.40 | 0.00 | - | 1 | 1 | 60.55% |
| GNRC240607P00165000 | 2024-05-28 9:40AM EDT | 165.00 | 15.10 | 16.40 | 19.80 | 0.00 | - | 2 | 2 | 53.56% |
© 2024 Yahoo. Tutti i diritti riservati.