Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.835,46 +56,23 (+0,09%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240628C00120000 | 2024-05-24 11:27AM EDT | 120.00 | 29.69 | 15.00 | 16.00 | 0.00 | - | 1 | 1 | 58.45% |
| GNRC240628C00124000 | 2024-06-13 10:47AM EDT | 124.00 | 11.71 | 11.00 | 12.20 | 0.00 | - | 2 | 2 | 50.00% |
| GNRC240628C00128000 | 2024-06-10 12:14PM EDT | 128.00 | 12.95 | 8.10 | 9.80 | 0.00 | - | 1 | 3 | 57.06% |
| GNRC240628C00130000 | 2024-05-09 2:09PM EDT | 130.00 | 13.05 | 8.00 | 10.30 | 0.00 | - | 1 | 1 | 63.79% |
| GNRC240628C00131000 | 2024-06-05 11:17AM EDT | 131.00 | 14.10 | 5.80 | 7.50 | 0.00 | - | - | 1 | 52.76% |
| GNRC240628C00134000 | 2024-06-14 3:47PM EDT | 134.00 | 3.99 | 4.00 | 4.30 | -6.81 | -63.06% | 8 | 1 | 37.49% |
| GNRC240628C00135000 | 2024-06-14 3:09PM EDT | 135.00 | 3.37 | 3.40 | 3.80 | -0.63 | -15.75% | 10 | 28 | 37.55% |
| GNRC240628C00136000 | 2024-06-14 3:30PM EDT | 136.00 | 3.10 | 3.00 | 3.30 | -0.15 | -4.62% | 11 | 15 | 37.18% |
| GNRC240628C00137000 | 2024-06-13 11:41AM EDT | 137.00 | 2.65 | 2.55 | 2.80 | 0.00 | - | 8 | 7 | 36.41% |
| GNRC240628C00138000 | 2024-06-14 3:05PM EDT | 138.00 | 2.20 | 2.15 | 3.10 | -0.34 | -13.39% | 4 | 20 | 43.34% |
| GNRC240628C00139000 | 2024-06-10 10:19AM EDT | 139.00 | 5.72 | 1.85 | 2.05 | 0.00 | - | 8 | 13 | 36.11% |
| GNRC240628C00140000 | 2024-06-14 3:30PM EDT | 140.00 | 1.65 | 1.55 | 1.75 | -0.27 | -14.06% | 15 | 17 | 36.13% |
| GNRC240628C00141000 | 2024-06-12 12:42PM EDT | 141.00 | 6.10 | 1.30 | 1.45 | 0.00 | - | 1 | 7 | 35.74% |
| GNRC240628C00142000 | 2024-06-14 3:54PM EDT | 142.00 | 1.15 | 1.05 | 1.25 | -3.76 | -76.58% | 1 | 2 | 36.13% |
| GNRC240628C00143000 | 2024-06-14 3:53PM EDT | 143.00 | 0.95 | 0.85 | 1.10 | -1.10 | -53.66% | 3 | 17 | 36.87% |
| GNRC240628C00144000 | 2024-06-14 10:17AM EDT | 144.00 | 0.70 | 0.10 | 0.85 | -0.27 | -27.84% | 1 | 7 | 35.82% |
| GNRC240628C00145000 | 2024-06-14 3:09PM EDT | 145.00 | 0.68 | 0.60 | 0.70 | -0.82 | -54.67% | 13 | 9 | 35.79% |
| GNRC240628C00146000 | 2024-06-10 9:50AM EDT | 146.00 | 1.80 | 0.45 | 0.60 | 0.00 | - | 3 | 4 | 36.28% |
| GNRC240628C00147000 | 2024-06-13 1:55PM EDT | 147.00 | 0.53 | 0.40 | 0.50 | 0.00 | - | 1 | 6 | 36.48% |
| GNRC240628C00148000 | 2024-06-13 10:03AM EDT | 148.00 | 0.78 | 0.35 | 0.45 | 0.00 | - | 1 | 4 | 37.45% |
| GNRC240628C00149000 | 2024-06-03 1:10PM EDT | 149.00 | 2.25 | 0.25 | 0.40 | 0.00 | - | 2 | 11 | 38.23% |
| GNRC240628C00150000 | 2024-06-13 9:57AM EDT | 150.00 | 0.69 | 0.25 | 0.35 | 0.00 | - | 3 | 40 | 38.87% |
| GNRC240628C00152500 | 2024-06-06 2:46PM EDT | 152.50 | 1.10 | 0.10 | 1.50 | 0.00 | - | 1 | 6 | 53.56% |
| GNRC240628C00155000 | 2024-06-14 3:09PM EDT | 155.00 | 0.57 | 0.10 | 0.55 | -0.38 | -40.00% | 5 | 26 | 53.03% |
| GNRC240628C00157500 | 2024-05-22 3:03PM EDT | 157.50 | 4.28 | 0.05 | 1.45 | 0.00 | - | - | 2 | 62.11% |
| GNRC240628C00160000 | 2024-06-13 9:57AM EDT | 160.00 | 0.19 | 0.05 | 1.40 | 0.00 | - | 3 | 31 | 66.06% |
| GNRC240628C00162500 | 2024-06-03 11:05AM EDT | 162.50 | 0.59 | 0.05 | 1.40 | 0.00 | - | 20 | 7 | 70.41% |
| GNRC240628C00165000 | 2024-06-12 9:48AM EDT | 165.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 10 | 16 | 82.96% |
| GNRC240628C00170000 | 2024-05-30 2:48PM EDT | 170.00 | 1.00 | 0.00 | 1.40 | 0.00 | - | 10 | 37 | 82.03% |
| GNRC240628C00175000 | 2024-06-03 10:25AM EDT | 175.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 11 | 99.61% |
| GNRC240628C00177500 | 2024-06-13 11:58AM EDT | 177.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 3 | 3 | 103.52% |
| GNRC240628C00180000 | 2024-06-11 1:56PM EDT | 180.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 4 | 96.09% |
| GNRC240628C00190000 | 2024-06-11 1:42PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 28 | 73.44% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240628P00124000 | 2024-06-10 10:19AM EDT | 124.00 | 0.32 | 0.45 | 0.60 | 0.00 | - | 8 | 8 | 39.21% |
| GNRC240628P00125000 | 2024-06-13 1:43PM EDT | 125.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 1 | 2 | 38.40% |
| GNRC240628P00126000 | 2024-06-04 1:07PM EDT | 126.00 | 1.05 | 0.65 | 0.85 | 0.00 | - | 1 | 4 | 38.14% |
| GNRC240628P00127000 | 2024-06-13 1:13PM EDT | 127.00 | 0.97 | 0.75 | 0.95 | 0.00 | - | 1 | 1 | 36.77% |
| GNRC240628P00128000 | 2024-06-14 2:41PM EDT | 128.00 | 1.18 | 0.95 | 1.10 | -0.09 | -7.09% | 1 | 3 | 35.86% |
| GNRC240628P00130000 | 2024-06-14 3:40PM EDT | 130.00 | 1.60 | 1.40 | 1.55 | -0.10 | -5.88% | 2 | 7 | 34.96% |
| GNRC240628P00131000 | 2024-06-13 11:25AM EDT | 131.00 | 1.93 | 1.70 | 1.85 | 0.00 | - | 5 | 5 | 34.77% |
| GNRC240628P00132000 | 2024-06-14 11:19AM EDT | 132.00 | 3.25 | 2.00 | 2.20 | +1.15 | +54.76% | 1 | 13 | 34.69% |
| GNRC240628P00133000 | 2024-06-14 1:07PM EDT | 133.00 | 3.20 | 2.30 | 2.60 | +0.23 | +7.74% | 4 | 18 | 34.67% |
| GNRC240628P00134000 | 2024-06-12 11:31AM EDT | 134.00 | 0.86 | 2.80 | 3.00 | 0.00 | - | 2 | 2 | 34.20% |
| GNRC240628P00135000 | 2024-06-14 3:59PM EDT | 135.00 | 3.40 | 3.20 | 3.50 | -0.24 | -6.59% | 14 | 35 | 34.30% |
| GNRC240628P00136000 | 2024-06-14 12:21PM EDT | 136.00 | 3.90 | 3.70 | 4.00 | -0.17 | -4.18% | 2 | 5 | 33.94% |
| GNRC240628P00137000 | 2024-06-14 3:40PM EDT | 137.00 | 4.65 | 4.30 | 4.60 | +3.25 | +232.14% | 2 | 18 | 34.11% |
| GNRC240628P00138000 | 2024-06-12 12:36PM EDT | 138.00 | 1.40 | 4.90 | 5.20 | 0.00 | - | 8 | 9 | 33.84% |
| GNRC240628P00139000 | 2024-06-14 3:15PM EDT | 139.00 | 6.23 | 5.50 | 5.80 | +4.40 | +240.44% | 1 | 4 | 33.11% |
| GNRC240628P00140000 | 2024-06-14 3:23PM EDT | 140.00 | 6.60 | 6.20 | 8.50 | +4.30 | +186.96% | 1 | 7 | 54.44% |
| GNRC240628P00141000 | 2024-06-04 3:40PM EDT | 141.00 | 5.95 | 6.20 | 9.00 | 0.00 | - | 1 | 2 | 52.64% |
| GNRC240628P00142000 | 2024-06-12 10:45AM EDT | 142.00 | 2.98 | 7.30 | 9.20 | 0.00 | - | 3 | 8 | 47.07% |
| GNRC240628P00143000 | 2024-06-11 10:44AM EDT | 143.00 | 5.60 | 6.80 | 9.20 | 0.00 | - | 1 | 3 | 37.82% |
| GNRC240628P00144000 | 2024-06-12 10:20AM EDT | 144.00 | 3.67 | 8.60 | 11.40 | 0.00 | - | - | 1 | 55.30% |
| GNRC240628P00145000 | 2024-06-13 9:41AM EDT | 145.00 | 7.10 | 10.00 | 10.80 | 0.00 | - | 1 | 16 | 36.96% |
| GNRC240628P00146000 | 2024-06-12 10:32AM EDT | 146.00 | 4.83 | 10.50 | 11.70 | 0.00 | - | 1 | 6 | 37.55% |
| GNRC240628P00147000 | 2024-05-21 1:37PM EDT | 147.00 | 3.40 | 11.80 | 12.80 | 0.00 | - | 10 | 3 | 41.48% |
| GNRC240628P00148000 | 2024-05-20 12:38PM EDT | 148.00 | 4.61 | 11.40 | 13.90 | 0.00 | - | - | 12 | 45.39% |
| GNRC240628P00150000 | 2024-05-24 3:49PM EDT | 150.00 | 5.94 | 13.00 | 16.60 | 0.00 | - | 2 | 2 | 60.69% |
© 2024 Yahoo. Tutti i diritti riservati.