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
62.287,36 +729,08 (+1,18%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240719C00085000 | 2024-02-23 4:50PM EDT | 85.00 | 32.20 | 33.70 | 34.80 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240719C00090000 | 2024-05-08 9:32AM EDT | 90.00 | 45.95 | 56.30 | 59.20 | 0.00 | - | - | 1 | 77.25% |
| GNRC240719C00095000 | 2024-04-10 1:03PM EDT | 95.00 | 44.40 | 41.90 | 45.20 | 0.00 | - | 1 | 3 | 0.00% |
| GNRC240719C00100000 | 2024-04-29 3:05PM EDT | 100.00 | 39.80 | 48.30 | 51.90 | 0.00 | - | 3 | 21 | 95.85% |
| GNRC240719C00105000 | 2024-02-07 11:00AM EDT | 105.00 | 25.70 | 19.70 | 20.10 | 0.00 | - | - | 1 | 0.00% |
| GNRC240719C00110000 | 2024-05-01 10:07AM EDT | 110.00 | 28.90 | 36.40 | 39.30 | 0.00 | - | 1 | 7 | 51.59% |
| GNRC240719C00115000 | 2024-05-16 11:05AM EDT | 115.00 | 29.86 | 31.40 | 34.60 | 0.00 | - | 18 | 33 | 64.94% |
| GNRC240719C00120000 | 2024-05-28 12:28PM EDT | 120.00 | 31.50 | 28.10 | 30.60 | 0.00 | - | 1 | 41 | 54.77% |
| GNRC240719C00125000 | 2024-05-31 11:08AM EDT | 125.00 | 22.00 | 23.80 | 26.40 | -6.75 | -23.48% | 5 | 81 | 52.71% |
| GNRC240719C00130000 | 2024-05-30 2:47PM EDT | 130.00 | 21.20 | 17.70 | 20.00 | 0.00 | - | 1 | 200 | 43.82% |
| GNRC240719C00135000 | 2024-05-29 2:42PM EDT | 135.00 | 16.50 | 15.40 | 15.90 | 0.00 | - | 1 | 582 | 40.91% |
| GNRC240719C00140000 | 2024-05-30 3:01PM EDT | 140.00 | 10.23 | 11.90 | 12.30 | -3.37 | -24.78% | 1 | 176 | 39.08% |
| GNRC240719C00145000 | 2024-05-31 1:47PM EDT | 145.00 | 8.20 | 8.80 | 9.10 | -1.37 | -14.32% | 2 | 166 | 37.23% |
| GNRC240719C00150000 | 2024-05-31 3:48PM EDT | 150.00 | 6.00 | 6.30 | 6.60 | -1.20 | -16.67% | 5 | 290 | 36.48% |
| GNRC240719C00155000 | 2024-05-31 12:26PM EDT | 155.00 | 4.36 | 4.20 | 4.50 | -0.84 | -16.15% | 17 | 827 | 35.27% |
| GNRC240719C00160000 | 2024-05-31 1:16PM EDT | 160.00 | 2.45 | 1.85 | 3.00 | -0.85 | -25.76% | 4 | 397 | 34.69% |
| GNRC240719C00165000 | 2024-05-31 1:16PM EDT | 165.00 | 1.57 | 1.75 | 1.95 | -0.23 | -12.78% | 1 | 122 | 34.39% |
| GNRC240719C00170000 | 2024-05-31 12:35PM EDT | 170.00 | 1.00 | 0.40 | 1.25 | -0.15 | -13.04% | 3 | 213 | 34.34% |
| GNRC240719C00175000 | 2024-05-31 12:53PM EDT | 175.00 | 0.65 | 0.65 | 0.80 | -0.37 | -36.27% | 5 | 250 | 34.52% |
| GNRC240719C00180000 | 2024-05-30 3:24PM EDT | 180.00 | 0.63 | 0.40 | 0.55 | 0.00 | - | 1 | 41 | 35.40% |
| GNRC240719C00185000 | 2024-05-29 10:32AM EDT | 185.00 | 0.55 | 0.15 | 0.50 | 0.00 | - | 1 | 121 | 38.26% |
| GNRC240719C00190000 | 2024-05-21 9:41AM EDT | 190.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 9 | 45.36% |
| GNRC240719C00195000 | 2024-05-20 3:51PM EDT | 195.00 | 0.30 | 0.10 | 0.80 | 0.00 | - | 24 | 26 | 49.49% |
| GNRC240719C00200000 | 2024-04-26 2:17PM EDT | 200.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 50 | 26 | 52.10% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240719P00065000 | 2024-03-21 3:06PM EDT | 65.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 106.74% |
| GNRC240719P00070000 | 2024-02-22 3:29PM EDT | 70.00 | 0.72 | 0.15 | 0.75 | 0.00 | - | 10 | 10 | 107.52% |
| GNRC240719P00075000 | 2024-03-28 1:51PM EDT | 75.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 89.55% |
| GNRC240719P00080000 | 2024-04-09 3:45PM EDT | 80.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 2 | 60 | 80.57% |
| GNRC240719P00085000 | 2024-05-01 9:51AM EDT | 85.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 60 | 69.14% |
| GNRC240719P00090000 | 2024-04-16 1:29PM EDT | 90.00 | 0.90 | 0.00 | 0.95 | 0.00 | - | 1 | 18 | 75.49% |
| GNRC240719P00095000 | 2024-05-23 3:49PM EDT | 95.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 5 | 111 | 66.16% |
| GNRC240719P00100000 | 2024-05-23 12:54PM EDT | 100.00 | 0.52 | 0.05 | 0.80 | 0.00 | - | 4 | 146 | 60.16% |
| GNRC240719P00105000 | 2024-05-20 10:02AM EDT | 105.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 30 | 53.66% |
| GNRC240719P00110000 | 2024-05-03 10:04AM EDT | 110.00 | 0.45 | 0.15 | 0.70 | -0.90 | -66.67% | 2 | 90 | 52.64% |
| GNRC240719P00115000 | 2024-05-30 9:48AM EDT | 115.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 1 | 69 | 42.77% |
| GNRC240719P00120000 | 2024-05-31 1:16PM EDT | 120.00 | 0.79 | 0.45 | 0.65 | +0.24 | +43.64% | 3 | 165 | 38.99% |
| GNRC240719P00125000 | 2024-05-30 3:33PM EDT | 125.00 | 0.80 | 0.35 | 1.00 | 0.00 | - | 23 | 94 | 36.82% |
| GNRC240719P00130000 | 2024-05-31 2:59PM EDT | 130.00 | 1.80 | 1.45 | 1.60 | +0.48 | +36.36% | 28 | 187 | 35.29% |
| GNRC240719P00135000 | 2024-05-31 12:12PM EDT | 135.00 | 2.55 | 1.45 | 2.60 | -0.20 | -7.27% | 10 | 133 | 34.45% |
| GNRC240719P00140000 | 2024-05-31 3:17PM EDT | 140.00 | 4.50 | 3.60 | 3.90 | +0.20 | +4.65% | 31 | 151 | 32.97% |
| GNRC240719P00145000 | 2024-05-31 3:17PM EDT | 145.00 | 5.90 | 5.60 | 5.80 | -0.60 | -9.23% | 40 | 138 | 32.09% |
| GNRC240719P00150000 | 2024-05-31 3:55PM EDT | 150.00 | 8.30 | 8.00 | 8.30 | +1.00 | +13.70% | 20 | 54 | 31.40% |
| GNRC240719P00155000 | 2024-05-29 1:59PM EDT | 155.00 | 10.20 | 10.90 | 11.40 | 0.00 | - | 13 | 35 | 30.85% |
| GNRC240719P00160000 | 2024-05-22 2:03PM EDT | 160.00 | 11.10 | 14.20 | 15.40 | 0.00 | - | 9 | 12 | 32.51% |
| GNRC240719P00165000 | 2024-05-29 10:15AM EDT | 165.00 | 15.68 | 16.60 | 19.30 | 0.00 | - | 11 | 11 | 31.37% |
| GNRC240719P00180000 | 2024-04-18 9:32AM EDT | 180.00 | 50.00 | 33.60 | 36.80 | 0.00 | - | 5 | 0 | 52.71% |
© 2024 Yahoo. Tutti i diritti riservati.