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
61.727,23 +679,76 (+1,11%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240816C00060000 | 2024-05-01 3:38PM EDT | 60.00 | 69.80 | 86.00 | 88.70 | 0.00 | - | - | 1 | 266.80% |
| GNRC240816C00070000 | 2024-01-04 11:50AM EDT | 70.00 | 52.00 | 47.60 | 51.30 | 0.00 | - | - | 4 | 0.00% |
| GNRC240816C00075000 | 2024-03-01 1:02PM EDT | 75.00 | 41.73 | 51.70 | 55.10 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240816C00085000 | 2024-05-15 9:30AM EDT | 85.00 | 61.65 | 48.90 | 52.70 | 0.00 | - | 50 | 57 | 71.83% |
| GNRC240816C00090000 | 2024-05-17 12:30PM EDT | 90.00 | 56.00 | 44.20 | 48.00 | 0.00 | - | 1 | 1 | 69.19% |
| GNRC240816C00100000 | 2024-06-07 12:27PM EDT | 100.00 | 41.28 | 36.20 | 37.20 | 0.00 | - | 20 | 620 | 61.30% |
| GNRC240816C00105000 | 2024-05-15 9:30AM EDT | 105.00 | 42.65 | 29.80 | 33.70 | 0.00 | - | 50 | 50 | 54.20% |
| GNRC240816C00110000 | 2024-06-14 10:41AM EDT | 110.00 | 25.00 | 27.30 | 28.30 | -16.70 | -40.05% | 2 | 53 | 55.14% |
| GNRC240816C00115000 | 2024-06-13 10:06AM EDT | 115.00 | 24.95 | 22.30 | 25.00 | 0.00 | - | 4 | 51 | 52.67% |
| GNRC240816C00120000 | 2024-06-13 9:55AM EDT | 120.00 | 22.05 | 18.40 | 21.40 | 0.00 | - | 1 | 53 | 51.28% |
| GNRC240816C00125000 | 2024-06-03 10:48AM EDT | 125.00 | 21.90 | 15.70 | 17.80 | 0.00 | - | 1 | 42 | 51.44% |
| GNRC240816C00130000 | 2024-06-13 10:27AM EDT | 130.00 | 11.70 | 12.60 | 13.20 | -1.80 | -13.33% | 2 | 93 | 48.03% |
| GNRC240816C00135000 | 2024-06-14 3:23PM EDT | 135.00 | 10.05 | 10.10 | 10.50 | -0.48 | -4.56% | 13 | 138 | 47.07% |
| GNRC240816C00140000 | 2024-06-14 12:29PM EDT | 140.00 | 7.00 | 7.80 | 8.20 | -1.70 | -19.54% | 2 | 349 | 46.25% |
| GNRC240816C00145000 | 2024-06-14 2:49PM EDT | 145.00 | 5.70 | 5.90 | 6.20 | -0.25 | -4.20% | 15 | 115 | 45.16% |
| GNRC240816C00150000 | 2024-06-14 3:05PM EDT | 150.00 | 4.40 | 4.40 | 4.70 | -0.05 | -1.12% | 9 | 316 | 44.80% |
| GNRC240816C00155000 | 2024-06-14 3:25PM EDT | 155.00 | 3.28 | 3.20 | 3.40 | -0.12 | -3.53% | 7 | 410 | 43.90% |
| GNRC240816C00160000 | 2024-06-14 3:05PM EDT | 160.00 | 2.37 | 2.30 | 2.50 | -0.03 | -1.25% | 7 | 389 | 43.73% |
| GNRC240816C00165000 | 2024-06-14 10:38AM EDT | 165.00 | 1.41 | 1.65 | 1.85 | -0.34 | -19.43% | 9 | 189 | 43.85% |
| GNRC240816C00170000 | 2024-06-14 3:05PM EDT | 170.00 | 1.24 | 1.20 | 1.35 | -0.20 | -13.89% | 9 | 300 | 43.90% |
| GNRC240816C00175000 | 2024-06-14 9:56AM EDT | 175.00 | 0.80 | 0.85 | 1.00 | -0.14 | -14.89% | 2 | 976 | 44.21% |
| GNRC240816C00180000 | 2024-06-14 1:17PM EDT | 180.00 | 0.68 | 0.60 | 0.75 | -0.05 | -6.85% | 8 | 177 | 44.65% |
| GNRC240816C00185000 | 2024-06-12 3:01PM EDT | 185.00 | 1.10 | 0.40 | 0.60 | 0.00 | - | 6 | 78 | 45.68% |
| GNRC240816C00190000 | 2024-06-14 10:02AM EDT | 190.00 | 0.46 | 0.30 | 0.75 | -0.19 | -29.23% | 1 | 91 | 50.85% |
| GNRC240816C00195000 | 2024-06-12 9:47AM EDT | 195.00 | 0.67 | 0.15 | 0.75 | 0.00 | - | 2 | 61 | 53.76% |
| GNRC240816C00200000 | 2024-06-13 2:22PM EDT | 200.00 | 0.27 | 0.10 | 0.55 | 0.00 | - | 2 | 110 | 53.32% |
| GNRC240816C00210000 | 2024-05-21 12:58PM EDT | 210.00 | 0.60 | 0.05 | 0.70 | 0.00 | - | - | 4 | 54.74% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240816P00055000 | 2024-04-30 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GNRC240816P00060000 | 2024-04-29 3:21PM EDT | 60.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 5 | 123.54% |
| GNRC240816P00065000 | 2024-02-27 2:43PM EDT | 65.00 | 0.72 | 0.15 | 0.75 | 0.00 | - | 30 | 62 | 94.78% |
| GNRC240816P00070000 | 2024-04-30 3:33PM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 83.50% |
| GNRC240816P00075000 | 2024-05-16 9:30AM EDT | 75.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 30 | 86.18% |
| GNRC240816P00080000 | 2024-05-13 9:49AM EDT | 80.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 4 | 764 | 76.90% |
| GNRC240816P00085000 | 2024-05-01 12:14PM EDT | 85.00 | 0.75 | 0.05 | 2.30 | 0.00 | - | 50 | 162 | 77.78% |
| GNRC240816P00090000 | 2024-06-03 2:01PM EDT | 90.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 1 | 222 | 52.64% |
| GNRC240816P00095000 | 2024-05-24 2:38PM EDT | 95.00 | 0.36 | 0.25 | 1.80 | 0.00 | - | 2 | 449 | 60.23% |
| GNRC240816P00100000 | 2024-06-12 12:53PM EDT | 100.00 | 0.33 | 0.60 | 0.75 | 0.00 | - | 1 | 108 | 49.24% |
| GNRC240816P00105000 | 2024-06-13 11:41AM EDT | 105.00 | 1.10 | 0.95 | 1.10 | 0.00 | - | 1 | 416 | 47.14% |
| GNRC240816P00110000 | 2024-06-14 10:25AM EDT | 110.00 | 1.80 | 1.45 | 1.70 | +0.26 | +16.88% | 6 | 181 | 46.11% |
| GNRC240816P00115000 | 2024-06-14 2:16PM EDT | 115.00 | 2.52 | 2.20 | 2.45 | +0.23 | +10.04% | 8 | 291 | 44.47% |
| GNRC240816P00120000 | 2024-06-13 2:46PM EDT | 120.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 3 | 121 | 43.73% |
| GNRC240816P00125000 | 2024-06-14 3:20PM EDT | 125.00 | 5.05 | 2.90 | 5.10 | +0.15 | +3.06% | 28 | 202 | 42.98% |
| GNRC240816P00130000 | 2024-06-14 3:57PM EDT | 130.00 | 7.00 | 6.50 | 6.90 | +0.40 | +6.06% | 38 | 654 | 41.83% |
| GNRC240816P00135000 | 2024-06-14 3:42PM EDT | 135.00 | 9.19 | 8.80 | 9.20 | +0.44 | +5.03% | 71 | 322 | 41.11% |
| GNRC240816P00140000 | 2024-06-14 3:57PM EDT | 140.00 | 11.60 | 11.40 | 11.90 | +0.70 | +6.42% | 53 | 155 | 40.28% |
| GNRC240816P00145000 | 2024-06-14 3:00PM EDT | 145.00 | 15.15 | 14.30 | 15.00 | +0.49 | +3.34% | 10 | 211 | 39.38% |
| GNRC240816P00150000 | 2024-06-11 10:54AM EDT | 150.00 | 15.10 | 16.30 | 19.60 | 0.00 | - | 4 | 71 | 44.17% |
| GNRC240816P00155000 | 2024-06-14 11:44AM EDT | 155.00 | 24.10 | 21.60 | 22.90 | +3.20 | +15.31% | 23 | 63 | 40.89% |
| GNRC240816P00160000 | 2024-05-30 11:47AM EDT | 160.00 | 17.60 | 25.60 | 26.60 | 0.00 | - | 1 | 53 | 37.34% |
| GNRC240816P00165000 | 2024-05-22 12:00PM EDT | 165.00 | 16.80 | 29.80 | 32.60 | 0.00 | - | - | 13 | 48.90% |
| GNRC240816P00200000 | 2024-05-01 11:08AM EDT | 200.00 | 70.70 | 51.40 | 54.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.