Italia markets closed

Generac Holdings Inc. (GNRC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
134,97-1,19 (-0,87%)
Alla chiusura: 04:00PM EDT
133,00 -1,97 (-1,46%)
Dopo ore: 07:25PM 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--1266.80%
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 EDT85.0061.6548.9052.700.00-505771.83%
GNRC240816C000900002024-05-17 12:30PM EDT90.0056.0044.2048.000.00-1169.19%
GNRC240816C001000002024-06-07 12:27PM EDT100.0041.2836.2037.200.00-2062061.30%
GNRC240816C001050002024-05-15 9:30AM EDT105.0042.6529.8033.700.00-505054.20%
GNRC240816C001100002024-06-14 10:41AM EDT110.0025.0027.3028.30-16.70-40.05%25355.14%
GNRC240816C001150002024-06-13 10:06AM EDT115.0024.9522.3025.000.00-45152.67%
GNRC240816C001200002024-06-13 9:55AM EDT120.0022.0518.4021.400.00-15351.28%
GNRC240816C001250002024-06-03 10:48AM EDT125.0021.9015.7017.800.00-14251.44%
GNRC240816C001300002024-06-13 10:27AM EDT130.0011.7012.6013.20-1.80-13.33%29348.03%
GNRC240816C001350002024-06-14 3:23PM EDT135.0010.0510.1010.50-0.48-4.56%1313847.07%
GNRC240816C001400002024-06-14 12:29PM EDT140.007.007.808.20-1.70-19.54%234946.25%
GNRC240816C001450002024-06-14 2:49PM EDT145.005.705.906.20-0.25-4.20%1511545.16%
GNRC240816C001500002024-06-14 3:05PM EDT150.004.404.404.70-0.05-1.12%931644.80%
GNRC240816C001550002024-06-14 3:25PM EDT155.003.283.203.40-0.12-3.53%741043.90%
GNRC240816C001600002024-06-14 3:05PM EDT160.002.372.302.50-0.03-1.25%738943.73%
GNRC240816C001650002024-06-14 10:38AM EDT165.001.411.651.85-0.34-19.43%918943.85%
GNRC240816C001700002024-06-14 3:05PM EDT170.001.241.201.35-0.20-13.89%930043.90%
GNRC240816C001750002024-06-14 9:56AM EDT175.000.800.851.00-0.14-14.89%297644.21%
GNRC240816C001800002024-06-14 1:17PM EDT180.000.680.600.75-0.05-6.85%817744.65%
GNRC240816C001850002024-06-12 3:01PM EDT185.001.100.400.600.00-67845.68%
GNRC240816C001900002024-06-14 10:02AM EDT190.000.460.300.75-0.19-29.23%19150.85%
GNRC240816C001950002024-06-12 9:47AM EDT195.000.670.150.750.00-26153.76%
GNRC240816C002000002024-06-13 2:22PM EDT200.000.270.100.550.00-211053.32%
GNRC240816C002100002024-05-21 12:58PM EDT210.000.600.050.700.00--454.74%
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 EDT60.000.100.002.200.00-55123.54%
GNRC240816P000650002024-02-27 2:43PM EDT65.000.720.150.750.00-306294.78%
GNRC240816P000700002024-04-30 3:33PM EDT70.000.200.000.750.00-11283.50%
GNRC240816P000750002024-05-16 9:30AM EDT75.000.050.001.500.00-13086.18%
GNRC240816P000800002024-05-13 9:49AM EDT80.000.250.001.400.00-476476.90%
GNRC240816P000850002024-05-01 12:14PM EDT85.000.750.052.300.00-5016277.78%
GNRC240816P000900002024-06-03 2:01PM EDT90.000.300.150.450.00-122252.64%
GNRC240816P000950002024-05-24 2:38PM EDT95.000.360.251.800.00-244960.23%
GNRC240816P001000002024-06-12 12:53PM EDT100.000.330.600.750.00-110849.24%
GNRC240816P001050002024-06-13 11:41AM EDT105.001.100.951.100.00-141647.14%
GNRC240816P001100002024-06-14 10:25AM EDT110.001.801.451.70+0.26+16.88%618146.11%
GNRC240816P001150002024-06-14 2:16PM EDT115.002.522.202.45+0.23+10.04%829144.47%
GNRC240816P001200002024-06-13 2:46PM EDT120.003.303.303.600.00-312143.73%
GNRC240816P001250002024-06-14 3:20PM EDT125.005.052.905.10+0.15+3.06%2820242.98%
GNRC240816P001300002024-06-14 3:57PM EDT130.007.006.506.90+0.40+6.06%3865441.83%
GNRC240816P001350002024-06-14 3:42PM EDT135.009.198.809.20+0.44+5.03%7132241.11%
GNRC240816P001400002024-06-14 3:57PM EDT140.0011.6011.4011.90+0.70+6.42%5315540.28%
GNRC240816P001450002024-06-14 3:00PM EDT145.0015.1514.3015.00+0.49+3.34%1021139.38%
GNRC240816P001500002024-06-11 10:54AM EDT150.0015.1016.3019.600.00-47144.17%
GNRC240816P001550002024-06-14 11:44AM EDT155.0024.1021.6022.90+3.20+15.31%236340.89%
GNRC240816P001600002024-05-30 11:47AM EDT160.0017.6025.6026.600.00-15337.34%
GNRC240816P001650002024-05-22 12:00PM EDT165.0016.8029.8032.600.00--1348.90%
GNRC240816P002000002024-05-01 11:08AM EDT200.0070.7051.4054.700.00--00.00%