Italia markets open in 2 hours 15 minutes

Generac Holdings Inc. (GNRC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
136,19-2,22 (-1,60%)
Alla chiusura: 04:00PM EDT
135,64 -0,55 (-0,41%)
Dopo ore: 07:40PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GNRC240816C000600002024-05-01 3:38PM EDT60.0069.8086.0088.700.00--1281.20%
GNRC240816C000700002024-01-04 11:50AM EDT70.0052.0047.6051.300.00--40.00%
GNRC240816C000750002024-03-01 1:02PM EDT75.0041.7351.7055.100.00-110.00%
GNRC240816C000850002024-05-15 9:30AM EDT85.0061.6548.9052.700.00-505792.33%
GNRC240816C000900002024-06-21 1:12PM EDT90.0047.8745.4049.200.00-1277.03%
GNRC240816C001000002024-06-07 12:27PM EDT100.0041.2836.4038.600.00-2062063.65%
GNRC240816C001050002024-05-15 9:30AM EDT105.0042.6529.8033.700.00-505068.26%
GNRC240816C001100002024-06-17 2:44PM EDT110.0027.9626.8030.500.00-15559.13%
GNRC240816C001150002024-06-25 11:07AM EDT115.0024.1623.1024.200.00-45650.61%
GNRC240816C001200002024-06-24 3:57PM EDT120.0021.7018.5021.300.00-45450.62%
GNRC240816C001250002024-06-20 12:34PM EDT125.0016.5515.6016.400.00-14249.96%
GNRC240816C001300002024-06-24 10:20AM EDT130.0015.4412.7013.000.00-257947.91%
GNRC240816C001350002024-06-25 11:01AM EDT135.0010.409.8010.200.00-115047.05%
GNRC240816C001400002024-06-25 1:00PM EDT140.007.627.407.800.00-235346.16%
GNRC240816C001450002024-06-25 3:07PM EDT145.005.425.405.800.00-219045.25%
GNRC240816C001500002024-06-25 3:57PM EDT150.004.113.904.200.00-1834144.45%
GNRC240816C001550002024-06-25 3:20PM EDT155.002.802.753.000.00-2447143.98%
GNRC240816C001600002024-06-25 2:27PM EDT160.002.061.902.100.00-3341243.59%
GNRC240816C001650002024-06-25 3:26PM EDT165.001.331.301.450.00-320843.34%
GNRC240816C001700002024-06-25 10:44AM EDT170.001.090.901.050.00-230543.85%
GNRC240816C001750002024-06-24 2:38PM EDT175.000.970.600.750.00-1091244.24%
GNRC240816C001800002024-06-25 11:54AM EDT180.000.560.400.600.00-118945.68%
GNRC240816C001850002024-06-20 11:49AM EDT185.000.550.300.550.00-17848.24%
GNRC240816C001900002024-06-14 10:02AM EDT190.000.460.000.750.00-19054.76%
GNRC240816C001950002024-06-12 9:47AM EDT195.000.670.100.750.00-26152.05%
GNRC240816C002000002024-06-13 2:22PM EDT200.000.270.100.550.00-211052.49%
GNRC240816C002100002024-05-21 12:58PM EDT210.000.600.050.750.00--459.81%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GNRC240816P000550002024-04-30 9:30AM EDT55.000.050.000.000.00--250.00%
GNRC240816P000600002024-04-29 3:21PM EDT60.000.100.002.200.00-55137.06%
GNRC240816P000650002024-02-27 2:43PM EDT65.000.720.150.750.00-3062105.27%
GNRC240816P000700002024-04-30 3:33PM EDT70.000.200.000.750.00-11292.87%
GNRC240816P000750002024-05-16 9:30AM EDT75.000.050.001.500.00-13095.90%
GNRC240816P000800002024-05-13 9:49AM EDT80.000.250.001.400.00-476485.74%
GNRC240816P000850002024-05-01 12:14PM EDT85.000.750.052.300.00-5016286.82%
GNRC240816P000900002024-06-03 2:01PM EDT90.000.300.100.750.00-122262.79%
GNRC240816P000950002024-05-24 2:38PM EDT95.000.360.150.750.00-244956.40%
GNRC240816P001000002024-06-12 12:53PM EDT100.000.330.200.700.00-110854.54%
GNRC240816P001050002024-06-21 2:45PM EDT105.000.850.500.750.00-241848.29%
GNRC240816P001100002024-06-25 1:03PM EDT110.001.100.901.150.00-620646.38%
GNRC240816P001150002024-06-25 11:39AM EDT115.001.601.551.750.00-528844.73%
GNRC240816P001200002024-06-25 12:18PM EDT120.002.432.502.700.00-1012443.85%
GNRC240816P001250002024-06-24 10:16AM EDT125.003.243.704.000.00-1020243.01%
GNRC240816P001300002024-06-25 3:59PM EDT130.005.475.405.700.00-3164342.15%
GNRC240816P001350002024-06-25 1:57PM EDT135.007.527.507.800.00-927941.10%
GNRC240816P001400002024-06-25 2:54PM EDT140.0010.2310.1010.400.00-113340.23%
GNRC240816P001450002024-06-21 2:48PM EDT145.0013.7013.1013.400.00-1121839.06%
GNRC240816P001500002024-06-11 10:54AM EDT150.0015.1016.5017.800.00-47143.30%
GNRC240816P001550002024-06-14 11:44AM EDT155.0024.1020.3021.400.00-235041.39%
GNRC240816P001600002024-05-30 11:47AM EDT160.0017.6023.5025.600.00-15341.28%
GNRC240816P001650002024-05-22 12:00PM EDT165.0016.8026.6030.200.00--1342.82%
GNRC240816P002000002024-05-01 11:08AM EDT200.0070.7051.4054.700.00--00.00%