U.S. markets closed
F S&P 500
5,535.25 +13.75 (+0.25%) F Dow Jones
39,525.00 +56.00 (+0.14%) F Nasdaq
19,986.50 +59.25 (+0.30%) E-mini Russell 2000 Index Futur
2,072.60 +7.60 (+0.37%) Petróleo
81.88 +0.34 (+0.42%) Oro
2,337.40 -2.20 (-0.09%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240920C00110000 | 2024-06-28 2:28PM EDT | 110.00 | 26.08 | 23.90 | 26.90 | +26.08 | - | 2 | 1 | 56.42% |
| GNRC240920C00120000 | 2024-06-27 10:07AM EDT | 120.00 | 20.70 | 17.40 | 19.80 | +20.70 | - | - | 2 | 53.74% |
| GNRC240920C00125000 | 2024-06-18 9:39AM EDT | 125.00 | 17.90 | 14.50 | 15.50 | 0.00 | - | - | 2 | 47.52% |
| GNRC240920C00130000 | 2024-06-26 1:47PM EDT | 130.00 | 13.10 | 11.90 | 12.30 | +13.10 | - | - | 8 | 45.08% |
| GNRC240920C00135000 | 2024-06-28 10:14AM EDT | 135.00 | 11.14 | 9.40 | 9.70 | +0.84 | +8.16% | 2 | 39 | 43.75% |
| GNRC240920C00140000 | 2024-06-28 3:35PM EDT | 140.00 | 7.40 | 7.30 | 7.60 | -1.04 | -12.32% | 13 | 21 | 43.04% |
| GNRC240920C00145000 | 2024-06-28 12:43PM EDT | 145.00 | 6.10 | 5.50 | 7.10 | -0.95 | -13.48% | 6 | 93 | 47.68% |
| GNRC240920C00150000 | 2024-06-28 1:30PM EDT | 150.00 | 4.34 | 4.10 | 6.40 | -0.96 | -18.11% | 9 | 41 | 50.64% |
| GNRC240920C00155000 | 2024-06-28 12:28PM EDT | 155.00 | 3.55 | 3.00 | 5.20 | +0.05 | +1.43% | 41 | 7 | 50.59% |
| GNRC240920C00160000 | 2024-06-28 2:50PM EDT | 160.00 | 2.40 | 2.30 | 4.00 | -0.70 | -22.58% | 9 | 33 | 49.52% |
| GNRC240920C00165000 | 2024-06-25 2:37PM EDT | 165.00 | 2.75 | 1.65 | 1.90 | 0.00 | - | 1 | 12 | 41.58% |
| GNRC240920C00170000 | 2024-06-20 3:06PM EDT | 170.00 | 2.59 | 1.15 | 1.60 | 0.00 | - | - | 116 | 43.03% |
| GNRC240920C00175000 | 2024-06-25 11:42AM EDT | 175.00 | 1.50 | 0.85 | 1.25 | 0.00 | - | 2 | 10 | 43.48% |
| GNRC240920C00180000 | 2024-06-27 11:47AM EDT | 180.00 | 0.84 | 0.60 | 0.85 | +0.84 | - | - | 7 | 42.55% |
| GNRC240920C00185000 | 2024-06-21 1:59PM EDT | 185.00 | 0.95 | 0.40 | 0.90 | 0.00 | - | 1 | 1 | 45.92% |
| GNRC240920C00190000 | 2024-06-25 1:07PM EDT | 190.00 | 0.60 | 0.20 | 1.60 | 0.00 | - | 1 | 2 | 55.54% |
| GNRC240920C00200000 | 2024-06-25 9:30AM EDT | 200.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 49.61% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240920P00100000 | 2024-06-27 9:50AM EDT | 100.00 | 0.85 | 0.85 | 1.25 | +0.85 | - | - | 1 | 46.69% |
| GNRC240920P00105000 | 2024-06-28 3:02PM EDT | 105.00 | 1.50 | 1.35 | 1.60 | +0.45 | +42.86% | 21 | 15 | 43.48% |
| GNRC240920P00110000 | 2024-06-28 9:59AM EDT | 110.00 | 1.75 | 1.90 | 2.40 | -0.35 | -16.67% | 2 | 250 | 42.68% |
| GNRC240920P00115000 | 2024-06-26 2:32PM EDT | 115.00 | 3.00 | 3.10 | 3.40 | +3.00 | - | - | 11 | 41.49% |
| GNRC240920P00120000 | 2024-06-27 3:53PM EDT | 120.00 | 3.60 | 2.70 | 5.10 | 0.00 | - | 47 | 59 | 42.26% |
| GNRC240920P00130000 | 2024-06-27 3:41PM EDT | 130.00 | 7.05 | 8.10 | 8.50 | 0.00 | - | 1 | 36 | 38.66% |
| GNRC240920P00135000 | 2024-06-27 2:15PM EDT | 135.00 | 9.52 | 10.60 | 11.00 | 0.00 | - | 1 | 17 | 37.84% |
| GNRC240920P00140000 | 2024-06-27 3:41PM EDT | 140.00 | 11.83 | 13.50 | 13.90 | 0.00 | - | 1 | 45 | 37.01% |
| GNRC240920P00145000 | 2024-06-28 10:00AM EDT | 145.00 | 14.80 | 15.80 | 17.40 | +14.80 | - | 2 | 11 | 37.10% |
© 2024 Yahoo. Todos los derechos reservados.