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
62.373,70 +355,51 (+0,57%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC250117C00045000 | 2024-04-10 9:30AM EDT | 45.00 | 92.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GNRC250117C00047500 | 2024-05-03 11:55AM EDT | 47.50 | 86.83 | 99.90 | 102.80 | 0.00 | - | 1 | 1 | 93.29% |
| GNRC250117C00050000 | 2024-05-17 9:32AM EDT | 50.00 | 96.90 | 97.50 | 100.20 | 0.00 | - | 1 | 26 | 89.38% |
| GNRC250117C00055000 | 2024-04-19 11:06AM EDT | 55.00 | 84.54 | 90.10 | 93.70 | 0.00 | - | 1 | 9 | 80.42% |
| GNRC250117C00060000 | 2024-05-20 12:22PM EDT | 60.00 | 92.00 | 88.00 | 91.00 | 0.00 | - | 2 | 24 | 82.03% |
| GNRC250117C00065000 | 2024-02-26 3:42PM EDT | 65.00 | 49.28 | 61.50 | 65.50 | 0.00 | - | 1 | 7 | 0.00% |
| GNRC250117C00070000 | 2024-05-17 1:30PM EDT | 70.00 | 76.77 | 78.30 | 81.50 | 0.00 | - | 1 | 84 | 72.75% |
| GNRC250117C00075000 | 2024-04-17 11:23AM EDT | 75.00 | 59.30 | 71.20 | 74.90 | 0.00 | - | 3 | 21 | 50.93% |
| GNRC250117C00080000 | 2024-05-29 9:34AM EDT | 80.00 | 71.93 | 69.30 | 72.00 | 0.00 | - | 1 | 222 | 66.33% |
| GNRC250117C00082500 | 2024-04-04 2:09PM EDT | 82.50 | 60.22 | 54.80 | 57.70 | 0.00 | - | 1 | 4 | 0.00% |
| GNRC250117C00085000 | 2024-05-29 9:34AM EDT | 85.00 | 67.33 | 64.10 | 67.60 | 0.00 | - | 1 | 41 | 62.12% |
| GNRC250117C00087500 | 2023-11-01 3:06PM EDT | 87.50 | 27.14 | 46.10 | 46.60 | 0.00 | - | 2 | 11 | 0.00% |
| GNRC250117C00090000 | 2024-05-31 11:23AM EDT | 90.00 | 59.65 | 61.10 | 62.70 | +10.95 | +22.48% | 30 | 248 | 62.11% |
| GNRC250117C00092500 | 2024-03-22 2:46PM EDT | 92.50 | 34.20 | 49.90 | 51.30 | 0.00 | - | 1 | 5 | 0.00% |
| GNRC250117C00095000 | 2024-05-23 12:56PM EDT | 95.00 | 57.65 | 56.80 | 59.90 | 0.00 | - | 6 | 18 | 63.04% |
| GNRC250117C00097500 | 2024-05-21 3:52PM EDT | 97.50 | 61.80 | 54.20 | 57.20 | 0.00 | - | 5 | 56 | 59.80% |
| GNRC250117C00100000 | 2024-05-24 3:33PM EDT | 100.00 | 54.67 | 51.50 | 55.10 | 0.00 | - | 1 | 247 | 57.60% |
| GNRC250117C00105000 | 2024-05-16 1:08PM EDT | 105.00 | 45.52 | 48.30 | 50.90 | 0.00 | - | 2 | 162 | 57.13% |
| GNRC250117C00110000 | 2024-05-22 1:45PM EDT | 110.00 | 50.75 | 43.00 | 46.50 | 0.00 | - | 1 | 94 | 52.52% |
| GNRC250117C00115000 | 2024-05-15 3:17PM EDT | 115.00 | 40.10 | 39.30 | 43.00 | 0.00 | - | 21 | 102 | 51.75% |
| GNRC250117C00120000 | 2024-05-24 3:33PM EDT | 120.00 | 38.87 | 37.10 | 38.00 | 0.00 | - | 1 | 449 | 50.56% |
| GNRC250117C00125000 | 2024-05-31 10:34AM EDT | 125.00 | 32.30 | 33.70 | 34.50 | -2.50 | -7.18% | 2 | 377 | 50.45% |
| GNRC250117C00130000 | 2024-05-28 10:38AM EDT | 130.00 | 31.40 | 30.30 | 31.00 | 0.00 | - | 1 | 829 | 48.77% |
| GNRC250117C00135000 | 2024-05-29 3:40PM EDT | 135.00 | 29.65 | 27.30 | 27.90 | 0.00 | - | 1 | 1,051 | 47.73% |
| GNRC250117C00140000 | 2024-05-20 10:35AM EDT | 140.00 | 26.00 | 24.50 | 25.10 | 0.00 | - | 1 | 928 | 47.01% |
| GNRC250117C00145000 | 2024-05-31 3:45PM EDT | 145.00 | 21.50 | 21.90 | 22.40 | -3.10 | -12.60% | 1 | 86 | 46.13% |
| GNRC250117C00150000 | 2024-05-31 3:29PM EDT | 150.00 | 18.90 | 19.40 | 19.90 | -1.50 | -7.35% | 6 | 227 | 45.33% |
| GNRC250117C00155000 | 2024-05-24 10:44AM EDT | 155.00 | 18.00 | 17.20 | 17.80 | +0.21 | +1.18% | 6 | 578 | 45.01% |
| GNRC250117C00160000 | 2024-05-31 3:44PM EDT | 160.00 | 14.75 | 15.10 | 15.50 | -1.63 | -9.95% | 2 | 1,265 | 43.90% |
| GNRC250117C00165000 | 2024-05-30 3:07PM EDT | 165.00 | 14.38 | 13.20 | 13.70 | 0.00 | - | 2 | 1,105 | 43.51% |
| GNRC250117C00170000 | 2024-05-29 9:30AM EDT | 170.00 | 12.85 | 11.50 | 13.30 | +0.41 | +3.30% | 10 | 187 | 45.85% |
| GNRC250117C00175000 | 2024-05-24 3:14PM EDT | 175.00 | 9.50 | 10.00 | 10.50 | -1.50 | -13.64% | 3 | 331 | 42.57% |
| GNRC250117C00180000 | 2024-05-30 3:33PM EDT | 180.00 | 9.55 | 8.60 | 10.10 | 0.00 | - | 1 | 298 | 44.38% |
| GNRC250117C00185000 | 2024-05-20 12:21PM EDT | 185.00 | 8.60 | 7.50 | 8.00 | 0.00 | - | 15 | 205 | 41.91% |
| GNRC250117C00190000 | 2024-05-30 3:33PM EDT | 190.00 | 7.23 | 6.40 | 8.00 | 0.00 | - | 1 | 193 | 44.26% |
| GNRC250117C00195000 | 2024-05-20 1:30PM EDT | 195.00 | 6.65 | 5.50 | 5.90 | 0.00 | - | 7 | 96 | 40.99% |
| GNRC250117C00200000 | 2024-05-31 1:34PM EDT | 200.00 | 4.75 | 4.70 | 5.20 | +0.35 | +7.95% | 1 | 395 | 41.05% |
| GNRC250117C00210000 | 2024-05-29 10:12AM EDT | 210.00 | 4.27 | 3.40 | 3.80 | 0.00 | - | 1 | 130 | 40.38% |
| GNRC250117C00220000 | 2024-05-21 3:55PM EDT | 220.00 | 4.10 | 2.50 | 2.80 | 0.00 | - | 2 | 76 | 40.00% |
| GNRC250117C00230000 | 2024-05-28 11:56AM EDT | 230.00 | 2.28 | 1.80 | 2.20 | 0.00 | - | 5 | 89 | 40.38% |
| GNRC250117C00240000 | 2024-05-22 9:52AM EDT | 240.00 | 2.15 | 1.30 | 1.60 | 0.00 | - | 1 | 85 | 40.00% |
| GNRC250117C00250000 | 2024-05-30 9:41AM EDT | 250.00 | 1.00 | 0.95 | 1.20 | 0.00 | - | 1 | 353 | 39.95% |
| GNRC250117C00260000 | 2024-05-28 3:50PM EDT | 260.00 | 1.32 | 0.70 | 1.05 | 0.00 | - | 2 | 81 | 41.09% |
| GNRC250117C00270000 | 2024-05-29 10:26AM EDT | 270.00 | 0.84 | 0.30 | 1.00 | 0.00 | - | 1 | 21 | 42.76% |
| GNRC250117C00280000 | 2024-05-22 2:49PM EDT | 280.00 | 0.63 | 0.25 | 0.85 | 0.00 | - | 30 | 117 | 43.45% |
| GNRC250117C00290000 | 2023-12-26 3:59PM EDT | 290.00 | 1.06 | 0.15 | 1.00 | 0.00 | - | 1 | 13 | 46.57% |
| GNRC250117C00300000 | 2024-04-19 3:08PM EDT | 300.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GNRC250117C00320000 | 2023-12-26 3:59PM EDT | 320.00 | 0.48 | 0.10 | 0.75 | 0.00 | - | 1 | 105 | 49.28% |
| GNRC250117C00330000 | 2024-05-07 9:30AM EDT | 330.00 | 0.05 | 0.10 | 0.25 | 0.00 | - | 1 | 13 | 43.48% |
| GNRC250117C00340000 | 2023-10-30 9:54AM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| GNRC250117C00350000 | 2024-05-29 9:30AM EDT | 350.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 116 | 44.82% |
| GNRC250117C00360000 | 2024-05-28 3:42PM EDT | 360.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 28 | 251 | 42.58% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC250117P00045000 | 2024-05-21 10:37AM EDT | 45.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 5 | 152 | 67.38% |
| GNRC250117P00047500 | 2024-04-01 12:09PM EDT | 47.50 | 0.25 | 0.00 | 2.25 | 0.00 | - | 4 | 37 | 86.06% |
| GNRC250117P00050000 | 2024-03-01 3:11PM EDT | 50.00 | 0.53 | 0.15 | 0.80 | 0.00 | - | 2 | 84 | 70.31% |
| GNRC250117P00055000 | 2024-05-16 9:30AM EDT | 55.00 | 0.10 | 0.05 | 1.25 | 0.00 | - | 1 | 267 | 68.16% |
| GNRC250117P00060000 | 2024-05-23 10:12AM EDT | 60.00 | 0.40 | 0.20 | 0.65 | 0.00 | - | 1 | 99 | 58.18% |
| GNRC250117P00065000 | 2024-05-20 2:30PM EDT | 65.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 167 | 53.96% |
| GNRC250117P00070000 | 2024-05-23 11:38AM EDT | 70.00 | 0.50 | 0.30 | 0.75 | 0.00 | - | 5 | 215 | 50.85% |
| GNRC250117P00075000 | 2024-05-28 3:46PM EDT | 75.00 | 0.39 | 0.30 | 0.85 | 0.00 | - | 1 | 154 | 51.10% |
| GNRC250117P00080000 | 2024-05-28 3:46PM EDT | 80.00 | 0.57 | 0.65 | 1.00 | 0.00 | - | 1 | 224 | 48.46% |
| GNRC250117P00082500 | 2024-05-20 11:12AM EDT | 82.50 | 0.85 | 0.45 | 1.10 | 0.00 | - | 11 | 187 | 47.33% |
| GNRC250117P00085000 | 2024-05-17 11:01AM EDT | 85.00 | 1.00 | 0.65 | 2.35 | 0.00 | - | 3 | 918 | 54.63% |
| GNRC250117P00087500 | 2024-05-23 2:28PM EDT | 87.50 | 1.25 | 1.00 | 1.40 | 0.00 | - | 1 | 180 | 45.73% |
| GNRC250117P00090000 | 2024-05-28 3:50PM EDT | 90.00 | 1.20 | 1.20 | 1.45 | 0.00 | - | 3 | 456 | 44.06% |
| GNRC250117P00092500 | 2024-05-02 12:52PM EDT | 92.50 | 3.80 | 1.40 | 1.70 | 0.00 | - | 141 | 100 | 43.77% |
| GNRC250117P00095000 | 2024-05-24 10:07AM EDT | 95.00 | 1.77 | 1.65 | 1.95 | 0.00 | - | 1 | 363 | 43.30% |
| GNRC250117P00097500 | 2024-05-28 9:52AM EDT | 97.50 | 1.93 | 1.85 | 2.25 | 0.00 | - | 1 | 276 | 42.97% |
| GNRC250117P00100000 | 2024-05-28 9:52AM EDT | 100.00 | 2.20 | 2.20 | 2.55 | 0.00 | - | 1 | 2,233 | 42.48% |
| GNRC250117P00105000 | 2024-05-29 10:12AM EDT | 105.00 | 2.70 | 2.85 | 3.20 | 0.00 | - | 3 | 252 | 41.33% |
| GNRC250117P00110000 | 2024-05-29 10:14AM EDT | 110.00 | 3.58 | 3.70 | 4.10 | 0.00 | - | 3 | 281 | 40.69% |
| GNRC250117P00115000 | 2024-05-31 9:40AM EDT | 115.00 | 4.60 | 4.70 | 5.20 | 0.00 | - | 6 | 259 | 40.16% |
| GNRC250117P00120000 | 2024-05-31 12:54PM EDT | 120.00 | 6.85 | 6.00 | 6.40 | +1.25 | +22.32% | 1 | 369 | 39.39% |
| GNRC250117P00125000 | 2024-05-28 10:04AM EDT | 125.00 | 7.15 | 7.50 | 7.80 | 0.00 | - | 10 | 311 | 38.66% |
| GNRC250117P00130000 | 2024-05-31 9:51AM EDT | 130.00 | 9.70 | 9.00 | 9.40 | +0.90 | +10.23% | 11 | 370 | 37.95% |
| GNRC250117P00135000 | 2024-05-23 3:57PM EDT | 135.00 | 11.79 | 10.80 | 11.20 | 0.00 | - | 2 | 209 | 37.23% |
| GNRC250117P00140000 | 2024-05-31 3:56PM EDT | 140.00 | 13.20 | 12.90 | 13.30 | +0.06 | +0.46% | 75 | 225 | 36.69% |
| GNRC250117P00145000 | 2024-05-31 3:30PM EDT | 145.00 | 16.00 | 15.10 | 15.50 | +0.77 | +5.06% | 1 | 128 | 35.89% |
| GNRC250117P00150000 | 2024-05-28 9:30AM EDT | 150.00 | 16.77 | 17.60 | 18.00 | 0.00 | - | 1 | 238 | 35.25% |
| GNRC250117P00155000 | 2024-04-29 2:42PM EDT | 155.00 | 27.40 | 18.90 | 19.70 | 0.00 | - | 3 | 158 | 32.42% |
| GNRC250117P00160000 | 2024-03-13 12:10PM EDT | 160.00 | 45.70 | 35.50 | 37.40 | 0.00 | - | 1 | 346 | 61.41% |
| GNRC250117P00165000 | 2024-04-08 3:43PM EDT | 165.00 | 36.90 | 32.50 | 34.70 | 0.00 | - | 22 | 50 | 50.46% |
| GNRC250117P00170000 | 2024-05-24 1:51PM EDT | 170.00 | 28.40 | 27.50 | 30.20 | 0.00 | - | 4 | 52 | 32.62% |
| GNRC250117P00175000 | 2024-05-24 3:16PM EDT | 175.00 | 32.10 | 31.20 | 34.40 | 0.00 | - | 6 | 11 | 33.48% |
| GNRC250117P00180000 | 2024-04-01 3:50PM EDT | 180.00 | 54.40 | 52.50 | 53.60 | 0.00 | - | 1 | 1 | 66.85% |
| GNRC250117P00185000 | 2024-04-23 11:23AM EDT | 185.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GNRC250117P00190000 | 2023-12-07 10:47AM EDT | 190.00 | 68.22 | 70.40 | 73.70 | 0.00 | - | 1 | 1 | 91.49% |
| GNRC250117P00195000 | 2023-01-31 2:22PM EDT | 195.00 | 81.74 | 77.50 | 78.80 | 0.00 | - | 29 | 36 | 96.33% |
| GNRC250117P00200000 | 2023-04-06 12:09PM EDT | 200.00 | 101.89 | 87.20 | 90.50 | 0.00 | - | 1 | 117 | 110.92% |
| GNRC250117P00210000 | 2023-10-04 2:53PM EDT | 210.00 | 109.60 | 104.00 | 106.20 | 0.00 | - | 30 | 0 | 128.84% |
| GNRC250117P00220000 | 2023-08-09 2:33PM EDT | 220.00 | 111.40 | 103.60 | 105.50 | 0.00 | - | 49 | 16 | 110.26% |
| GNRC250117P00230000 | 2023-09-20 3:17PM EDT | 230.00 | 116.63 | 139.00 | 144.00 | 0.00 | - | 4 | 0 | 173.03% |
| GNRC250117P00250000 | 2022-10-27 3:42PM EDT | 250.00 | 131.70 | 142.10 | 147.00 | 0.00 | - | - | 0 | 142.43% |
| GNRC250117P00260000 | 2022-11-07 1:52PM EDT | 260.00 | 163.50 | 166.50 | 171.50 | 0.00 | - | 7 | 0 | 177.17% |
| GNRC250117P00270000 | 2022-10-19 2:50PM EDT | 270.00 | 158.70 | 164.50 | 169.50 | 0.00 | - | - | 0 | 153.82% |
| GNRC250117P00280000 | 2022-11-10 1:10PM EDT | 280.00 | 171.70 | 185.40 | 190.00 | 0.00 | - | 1 | 0 | 179.97% |
| GNRC250117P00300000 | 2022-10-19 1:44PM EDT | 300.00 | 189.30 | 194.50 | 199.50 | 0.00 | - | 7 | 0 | 161.86% |
| GNRC250117P00330000 | 2022-09-23 11:37AM EDT | 330.00 | 161.50 | 218.00 | 223.00 | 0.00 | - | 1 | 0 | 154.93% |
| GNRC250117P00350000 | 2023-01-13 3:04PM EDT | 350.00 | 236.00 | 231.00 | 235.50 | 0.00 | - | - | 0 | 143.48% |
| GNRC250117P00360000 | 2023-06-05 10:23AM EDT | 360.00 | 248.25 | 215.90 | 220.10 | 0.00 | - | 10 | 0 | 80.41% |
© 2024 Yahoo. Tutti i diritti riservati.