Italia markets open in 2 hours 15 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.652,99 +479,84 (+1,23%) EUR/USD
1,0712 -0,0003 (-0,03%) Bitcoin EUR
57.666,07 +440,11 (+0,77%) CMC Crypto 200
1.281,27 +32,14 (+2,57%)
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 | 281.20% |
| 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 | 92.33% |
| GNRC240816C00090000 | 2024-06-21 1:12PM EDT | 90.00 | 47.87 | 45.40 | 49.20 | 0.00 | - | 1 | 2 | 77.03% |
| GNRC240816C00100000 | 2024-06-07 12:27PM EDT | 100.00 | 41.28 | 36.40 | 38.60 | 0.00 | - | 20 | 620 | 63.65% |
| GNRC240816C00105000 | 2024-05-15 9:30AM EDT | 105.00 | 42.65 | 29.80 | 33.70 | 0.00 | - | 50 | 50 | 68.26% |
| GNRC240816C00110000 | 2024-06-17 2:44PM EDT | 110.00 | 27.96 | 26.80 | 30.50 | 0.00 | - | 1 | 55 | 59.13% |
| GNRC240816C00115000 | 2024-06-25 11:07AM EDT | 115.00 | 24.16 | 23.10 | 24.20 | 0.00 | - | 4 | 56 | 50.61% |
| GNRC240816C00120000 | 2024-06-24 3:57PM EDT | 120.00 | 21.70 | 18.50 | 21.30 | 0.00 | - | 4 | 54 | 50.62% |
| GNRC240816C00125000 | 2024-06-20 12:34PM EDT | 125.00 | 16.55 | 15.60 | 16.40 | 0.00 | - | 1 | 42 | 49.96% |
| GNRC240816C00130000 | 2024-06-24 10:20AM EDT | 130.00 | 15.44 | 12.70 | 13.00 | 0.00 | - | 25 | 79 | 47.91% |
| GNRC240816C00135000 | 2024-06-25 11:01AM EDT | 135.00 | 10.40 | 9.80 | 10.20 | 0.00 | - | 1 | 150 | 47.05% |
| GNRC240816C00140000 | 2024-06-25 1:00PM EDT | 140.00 | 7.62 | 7.40 | 7.80 | 0.00 | - | 2 | 353 | 46.16% |
| GNRC240816C00145000 | 2024-06-25 3:07PM EDT | 145.00 | 5.42 | 5.40 | 5.80 | 0.00 | - | 2 | 190 | 45.25% |
| GNRC240816C00150000 | 2024-06-25 3:57PM EDT | 150.00 | 4.11 | 3.90 | 4.20 | 0.00 | - | 18 | 341 | 44.45% |
| GNRC240816C00155000 | 2024-06-25 3:20PM EDT | 155.00 | 2.80 | 2.75 | 3.00 | 0.00 | - | 24 | 471 | 43.98% |
| GNRC240816C00160000 | 2024-06-25 2:27PM EDT | 160.00 | 2.06 | 1.90 | 2.10 | 0.00 | - | 33 | 412 | 43.59% |
| GNRC240816C00165000 | 2024-06-25 3:26PM EDT | 165.00 | 1.33 | 1.30 | 1.45 | 0.00 | - | 3 | 208 | 43.34% |
| GNRC240816C00170000 | 2024-06-25 10:44AM EDT | 170.00 | 1.09 | 0.90 | 1.05 | 0.00 | - | 2 | 305 | 43.85% |
| GNRC240816C00175000 | 2024-06-24 2:38PM EDT | 175.00 | 0.97 | 0.60 | 0.75 | 0.00 | - | 10 | 912 | 44.24% |
| GNRC240816C00180000 | 2024-06-25 11:54AM EDT | 180.00 | 0.56 | 0.40 | 0.60 | 0.00 | - | 1 | 189 | 45.68% |
| GNRC240816C00185000 | 2024-06-20 11:49AM EDT | 185.00 | 0.55 | 0.30 | 0.55 | 0.00 | - | 1 | 78 | 48.24% |
| GNRC240816C00190000 | 2024-06-14 10:02AM EDT | 190.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 90 | 54.76% |
| GNRC240816C00195000 | 2024-06-12 9:47AM EDT | 195.00 | 0.67 | 0.10 | 0.75 | 0.00 | - | 2 | 61 | 52.05% |
| GNRC240816C00200000 | 2024-06-13 2:22PM EDT | 200.00 | 0.27 | 0.10 | 0.55 | 0.00 | - | 2 | 110 | 52.49% |
| GNRC240816C00210000 | 2024-05-21 12:58PM EDT | 210.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 4 | 59.81% |
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 | 137.06% |
| GNRC240816P00065000 | 2024-02-27 2:43PM EDT | 65.00 | 0.72 | 0.15 | 0.75 | 0.00 | - | 30 | 62 | 105.27% |
| GNRC240816P00070000 | 2024-04-30 3:33PM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 92.87% |
| GNRC240816P00075000 | 2024-05-16 9:30AM EDT | 75.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 30 | 95.90% |
| GNRC240816P00080000 | 2024-05-13 9:49AM EDT | 80.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 4 | 764 | 85.74% |
| GNRC240816P00085000 | 2024-05-01 12:14PM EDT | 85.00 | 0.75 | 0.05 | 2.30 | 0.00 | - | 50 | 162 | 86.82% |
| GNRC240816P00090000 | 2024-06-03 2:01PM EDT | 90.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 222 | 62.79% |
| GNRC240816P00095000 | 2024-05-24 2:38PM EDT | 95.00 | 0.36 | 0.15 | 0.75 | 0.00 | - | 2 | 449 | 56.40% |
| GNRC240816P00100000 | 2024-06-12 12:53PM EDT | 100.00 | 0.33 | 0.20 | 0.70 | 0.00 | - | 1 | 108 | 54.54% |
| GNRC240816P00105000 | 2024-06-21 2:45PM EDT | 105.00 | 0.85 | 0.50 | 0.75 | 0.00 | - | 2 | 418 | 48.29% |
| GNRC240816P00110000 | 2024-06-25 1:03PM EDT | 110.00 | 1.10 | 0.90 | 1.15 | 0.00 | - | 6 | 206 | 46.38% |
| GNRC240816P00115000 | 2024-06-25 11:39AM EDT | 115.00 | 1.60 | 1.55 | 1.75 | 0.00 | - | 5 | 288 | 44.73% |
| GNRC240816P00120000 | 2024-06-25 12:18PM EDT | 120.00 | 2.43 | 2.50 | 2.70 | 0.00 | - | 10 | 124 | 43.85% |
| GNRC240816P00125000 | 2024-06-24 10:16AM EDT | 125.00 | 3.24 | 3.70 | 4.00 | 0.00 | - | 10 | 202 | 43.01% |
| GNRC240816P00130000 | 2024-06-25 3:59PM EDT | 130.00 | 5.47 | 5.40 | 5.70 | 0.00 | - | 31 | 643 | 42.15% |
| GNRC240816P00135000 | 2024-06-25 1:57PM EDT | 135.00 | 7.52 | 7.50 | 7.80 | 0.00 | - | 9 | 279 | 41.10% |
| GNRC240816P00140000 | 2024-06-25 2:54PM EDT | 140.00 | 10.23 | 10.10 | 10.40 | 0.00 | - | 1 | 133 | 40.23% |
| GNRC240816P00145000 | 2024-06-21 2:48PM EDT | 145.00 | 13.70 | 13.10 | 13.40 | 0.00 | - | 11 | 218 | 39.06% |
| GNRC240816P00150000 | 2024-06-11 10:54AM EDT | 150.00 | 15.10 | 16.50 | 17.80 | 0.00 | - | 4 | 71 | 43.30% |
| GNRC240816P00155000 | 2024-06-14 11:44AM EDT | 155.00 | 24.10 | 20.30 | 21.40 | 0.00 | - | 23 | 50 | 41.39% |
| GNRC240816P00160000 | 2024-05-30 11:47AM EDT | 160.00 | 17.60 | 23.50 | 25.60 | 0.00 | - | 1 | 53 | 41.28% |
| GNRC240816P00165000 | 2024-05-22 12:00PM EDT | 165.00 | 16.80 | 26.60 | 30.20 | 0.00 | - | - | 13 | 42.82% |
| 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.