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
62.279,94 +362,40 (+0,59%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC241115C00055000 | 2024-03-21 9:32AM EDT | 55.00 | 67.25 | 80.10 | 84.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC241115C00075000 | 2024-03-28 11:33AM EDT | 75.00 | 56.20 | 66.60 | 70.10 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC241115C00090000 | 2024-05-31 3:25PM EDT | 90.00 | 58.60 | 58.60 | 61.80 | +3.10 | +5.59% | 1 | 1 | 62.90% |
| GNRC241115C00100000 | 2024-05-01 3:21PM EDT | 100.00 | 37.50 | 50.80 | 53.20 | 0.00 | - | - | 2 | 61.56% |
| GNRC241115C00105000 | 2024-05-10 11:16AM EDT | 105.00 | 39.00 | 46.30 | 49.50 | 0.00 | - | - | 1 | 59.96% |
| GNRC241115C00110000 | 2024-05-15 9:45AM EDT | 110.00 | 40.88 | 42.40 | 43.50 | 0.00 | - | 1 | 7 | 54.57% |
| GNRC241115C00115000 | 2024-05-06 1:27PM EDT | 115.00 | 28.80 | 38.00 | 39.50 | 0.00 | - | 1 | 3 | 52.12% |
| GNRC241115C00120000 | 2024-05-17 9:30AM EDT | 120.00 | 32.30 | 34.60 | 35.60 | 0.00 | - | 1 | 30 | 51.25% |
| GNRC241115C00125000 | 2024-05-28 10:40AM EDT | 125.00 | 32.27 | 31.10 | 31.80 | 0.00 | - | 15 | 60 | 50.92% |
| GNRC241115C00130000 | 2024-05-30 10:12AM EDT | 130.00 | 27.50 | 27.70 | 28.50 | 0.00 | - | 3 | 41 | 49.99% |
| GNRC241115C00135000 | 2024-05-30 12:03PM EDT | 135.00 | 25.01 | 24.60 | 26.30 | 0.00 | - | 5 | 74 | 51.59% |
| GNRC241115C00140000 | 2024-05-21 3:23PM EDT | 140.00 | 26.25 | 21.70 | 22.30 | 0.00 | - | 5 | 110 | 47.74% |
| GNRC241115C00145000 | 2024-05-30 9:45AM EDT | 145.00 | 18.30 | 19.10 | 19.50 | 0.00 | - | 1 | 53 | 46.65% |
| GNRC241115C00150000 | 2024-05-31 1:24PM EDT | 150.00 | 15.50 | 15.10 | 18.30 | -2.30 | -12.92% | 1 | 135 | 49.11% |
| GNRC241115C00155000 | 2024-05-31 10:10AM EDT | 155.00 | 13.98 | 14.40 | 15.60 | -1.62 | -10.38% | 1 | 72 | 47.26% |
| GNRC241115C00160000 | 2024-05-30 1:33PM EDT | 160.00 | 13.70 | 12.30 | 13.60 | 0.00 | - | 15 | 142 | 46.70% |
| GNRC241115C00165000 | 2024-05-31 9:40AM EDT | 165.00 | 11.70 | 8.70 | 11.00 | -0.10 | -0.85% | 1 | 246 | 44.12% |
| GNRC241115C00170000 | 2024-05-30 10:55AM EDT | 170.00 | 8.95 | 9.00 | 9.40 | 0.00 | - | 3 | 111 | 43.60% |
| GNRC241115C00175000 | 2024-05-30 1:29PM EDT | 175.00 | 8.80 | 6.00 | 8.10 | 0.00 | - | 7 | 531 | 43.42% |
| GNRC241115C00180000 | 2024-05-31 10:10AM EDT | 180.00 | 6.31 | 4.80 | 6.90 | -0.99 | -13.56% | 3 | 103 | 43.09% |
| GNRC241115C00185000 | 2024-05-30 12:03PM EDT | 185.00 | 5.80 | 3.80 | 5.80 | 0.00 | - | 5 | 211 | 42.62% |
| GNRC241115C00190000 | 2024-05-24 1:52PM EDT | 190.00 | 5.20 | 4.60 | 4.90 | 0.00 | - | 2 | 59 | 42.34% |
| GNRC241115C00195000 | 2024-05-30 11:35AM EDT | 195.00 | 4.10 | 3.90 | 4.20 | 0.00 | - | 2 | 28 | 42.36% |
| GNRC241115C00200000 | 2024-05-31 2:54PM EDT | 200.00 | 3.00 | 3.30 | 3.60 | -0.80 | -21.05% | 1 | 110 | 42.39% |
| GNRC241115C00210000 | 2024-05-30 1:25PM EDT | 210.00 | 2.80 | 2.30 | 2.55 | 0.00 | - | 1 | 6 | 42.07% |
| GNRC241115C00220000 | 2024-05-30 12:59PM EDT | 220.00 | 2.05 | 1.65 | 1.80 | 0.00 | - | 1 | 7 | 41.85% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC241115P00060000 | 2024-02-29 1:14PM EDT | 60.00 | 0.97 | 0.20 | 2.30 | 0.00 | - | 10 | 20 | 83.55% |
| GNRC241115P00065000 | 2024-03-18 3:07PM EDT | 65.00 | 1.25 | 0.35 | 1.05 | 0.00 | - | 3 | 36 | 68.41% |
| GNRC241115P00070000 | 2024-03-21 10:00AM EDT | 70.00 | 1.34 | 0.50 | 1.25 | 0.00 | - | 1 | 46 | 65.65% |
| GNRC241115P00075000 | 2024-04-17 9:50AM EDT | 75.00 | 1.39 | 0.15 | 0.75 | 0.00 | - | 1 | 36 | 53.22% |
| GNRC241115P00080000 | 2024-05-20 11:15AM EDT | 80.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | 3 | 40 | 53.54% |
| GNRC241115P00085000 | 2024-05-02 10:58AM EDT | 85.00 | 1.85 | 0.30 | 0.85 | 0.00 | - | 1 | 10 | 50.20% |
| GNRC241115P00090000 | 2024-05-07 1:30PM EDT | 90.00 | 1.55 | 0.40 | 1.05 | 0.00 | - | 4 | 50 | 47.89% |
| GNRC241115P00095000 | 2024-05-28 1:24PM EDT | 95.00 | 1.10 | 0.45 | 1.30 | 0.00 | - | 1 | 8 | 45.73% |
| GNRC241115P00100000 | 2024-05-28 1:11PM EDT | 100.00 | 1.47 | 1.45 | 1.70 | 0.00 | - | 1 | 150 | 44.34% |
| GNRC241115P00105000 | 2024-05-23 2:00PM EDT | 105.00 | 2.10 | 1.95 | 2.25 | 0.00 | - | 6 | 51 | 43.30% |
| GNRC241115P00110000 | 2024-05-31 1:50PM EDT | 110.00 | 3.00 | 2.60 | 3.00 | +0.40 | +15.38% | 9 | 27 | 42.62% |
| GNRC241115P00115000 | 2024-05-31 3:20PM EDT | 115.00 | 3.98 | 3.60 | 4.50 | +0.68 | +20.61% | 2 | 25 | 44.33% |
| GNRC241115P00120000 | 2024-05-29 2:09PM EDT | 120.00 | 4.50 | 4.60 | 5.20 | 0.00 | - | 1 | 125 | 41.91% |
| GNRC241115P00125000 | 2024-05-31 10:10AM EDT | 125.00 | 6.79 | 5.90 | 6.60 | +1.24 | +22.34% | 1 | 288 | 41.47% |
| GNRC241115P00130000 | 2024-05-30 11:58AM EDT | 130.00 | 7.60 | 7.40 | 7.80 | 0.00 | - | 5 | 348 | 39.75% |
| GNRC241115P00135000 | 2024-05-30 9:32AM EDT | 135.00 | 9.93 | 9.10 | 9.60 | +0.43 | +4.53% | 6 | 36 | 39.20% |
| GNRC241115P00140000 | 2024-05-31 10:10AM EDT | 140.00 | 12.30 | 9.90 | 13.20 | +1.80 | +17.14% | 7 | 35 | 42.76% |
| GNRC241115P00145000 | 2024-05-31 10:52AM EDT | 145.00 | 14.89 | 11.60 | 14.00 | +2.09 | +16.33% | 1 | 26 | 38.25% |
| GNRC241115P00150000 | 2024-05-30 12:18PM EDT | 150.00 | 15.80 | 14.80 | 16.30 | 0.00 | - | 5 | 23 | 37.06% |
| GNRC241115P00155000 | 2024-05-30 1:53PM EDT | 155.00 | 17.90 | 17.50 | 21.00 | 0.00 | - | 2 | 5 | 41.28% |
| GNRC241115P00160000 | 2024-05-30 3:01PM EDT | 160.00 | 20.80 | 21.40 | 22.30 | 0.00 | - | 1 | 3 | 36.32% |
| GNRC241115P00170000 | 2024-05-20 12:44PM EDT | 170.00 | 26.20 | 26.80 | 29.00 | 0.00 | - | 15 | 16 | 34.91% |
| GNRC241115P00180000 | 2024-04-02 9:31AM EDT | 180.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.