Mercados españoles abiertos en 5 hrs 56 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.728,30 -194,73 (-0,50%) Dólar/Euro
1,0916 +0,0010 (+0,09%) Petróleo Brent
78,07 -0,29 (-0,37%) Bitcoin EUR
63.202,44 +1.045,79 (+1,68%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240607C00100000 | 2024-06-03 10:41AM EDT | 100.00 | 44.59 | 39.60 | 42.60 | -1.11 | -2.43% | 4 | 3 | 244.43% |
| GNRC240607C00105000 | 2024-05-24 11:23AM EDT | 105.00 | 43.78 | 34.50 | 38.50 | 0.00 | - | 1 | 1 | 138.28% |
| GNRC240607C00110000 | 2024-06-03 11:42AM EDT | 110.00 | 31.60 | 29.60 | 33.50 | -6.85 | -17.82% | 2 | 2 | 125.98% |
| GNRC240607C00120000 | 2024-06-03 1:12PM EDT | 120.00 | 20.03 | 21.00 | 22.20 | -9.39 | -31.92% | 5 | 5 | 92.19% |
| GNRC240607C00121000 | 2024-05-29 10:05AM EDT | 121.00 | 29.85 | 19.90 | 21.20 | 0.00 | - | - | 1 | 84.18% |
| GNRC240607C00122000 | 2024-05-03 10:26AM EDT | 122.00 | 13.00 | 24.10 | 26.60 | 0.00 | - | 1 | 1 | 246.85% |
| GNRC240607C00125000 | 2024-06-03 1:12PM EDT | 125.00 | 15.25 | 15.90 | 17.30 | -10.00 | -39.60% | 5 | 5 | 72.95% |
| GNRC240607C00127000 | 2024-05-31 9:44AM EDT | 127.00 | 19.04 | 14.00 | 15.10 | -4.34 | -18.56% | 2 | 3 | 62.11% |
| GNRC240607C00129000 | 2024-05-20 11:22AM EDT | 129.00 | 19.67 | 11.00 | 14.50 | 0.00 | - | 2 | 1 | 65.04% |
| GNRC240607C00130000 | 2024-05-21 11:34AM EDT | 130.00 | 22.30 | 10.50 | 12.00 | 0.00 | - | 1 | 6 | 70.22% |
| GNRC240607C00131000 | 2024-05-31 12:55PM EDT | 131.00 | 13.85 | 9.50 | 10.90 | 0.00 | - | 1 | 3 | 62.26% |
| GNRC240607C00132000 | 2024-05-29 2:42PM EDT | 132.00 | 16.50 | 8.80 | 10.30 | 0.00 | - | 1 | 4 | 69.73% |
| GNRC240607C00133000 | 2024-05-20 10:40AM EDT | 133.00 | 16.20 | 7.60 | 9.20 | 0.00 | - | 1 | 0 | 62.01% |
| GNRC240607C00134000 | 2024-05-20 11:22AM EDT | 134.00 | 14.90 | 6.60 | 8.10 | 0.00 | - | 2 | 2 | 54.39% |
| GNRC240607C00135000 | 2024-06-03 12:33PM EDT | 135.00 | 6.20 | 6.70 | 8.60 | -3.90 | -38.61% | 2 | 4 | 62.50% |
| GNRC240607C00136000 | 2024-05-16 10:41AM EDT | 136.00 | 8.36 | 5.30 | 8.00 | 0.00 | - | 8 | 11 | 56.84% |
| GNRC240607C00137000 | 2024-05-22 10:25AM EDT | 137.00 | 17.48 | 5.10 | 5.50 | 0.00 | - | 10 | 13 | 47.95% |
| GNRC240607C00138000 | 2024-05-30 11:47AM EDT | 138.00 | 3.80 | 4.40 | 4.70 | -6.10 | -61.62% | 5 | 310 | 46.05% |
| GNRC240607C00139000 | 2024-06-03 1:03PM EDT | 139.00 | 3.50 | 3.70 | 4.00 | -6.75 | -65.85% | 12 | 3 | 45.22% |
| GNRC240607C00140000 | 2024-06-03 2:35PM EDT | 140.00 | 3.49 | 3.10 | 3.40 | -9.11 | -72.30% | 4 | 23 | 45.26% |
| GNRC240607C00141000 | 2024-06-03 3:21PM EDT | 141.00 | 2.89 | 2.55 | 2.80 | -6.08 | -67.78% | 13 | 304 | 44.29% |
| GNRC240607C00142000 | 2024-06-03 2:43PM EDT | 142.00 | 2.55 | 2.10 | 2.30 | -5.34 | -67.68% | 21 | 4 | 43.99% |
| GNRC240607C00143000 | 2024-06-03 2:45PM EDT | 143.00 | 2.10 | 1.65 | 1.85 | -2.30 | -52.27% | 20 | 21 | 43.51% |
| GNRC240607C00144000 | 2024-06-03 3:04PM EDT | 144.00 | 1.75 | 1.30 | 1.45 | -1.85 | -51.39% | 7 | 6 | 42.82% |
| GNRC240607C00145000 | 2024-06-03 3:49PM EDT | 145.00 | 1.15 | 1.00 | 1.15 | -1.98 | -63.26% | 67 | 53 | 42.92% |
| GNRC240607C00146000 | 2024-06-03 2:56PM EDT | 146.00 | 1.05 | 0.75 | 0.90 | -1.55 | -59.62% | 64 | 34 | 43.02% |
| GNRC240607C00147000 | 2024-06-03 3:09PM EDT | 147.00 | 0.82 | 0.55 | 0.70 | -1.28 | -60.95% | 4 | 14 | 43.21% |
| GNRC240607C00148000 | 2024-06-03 2:56PM EDT | 148.00 | 0.67 | 0.40 | 0.55 | -1.15 | -63.19% | 37 | 41 | 43.70% |
| GNRC240607C00149000 | 2024-06-03 2:41PM EDT | 149.00 | 0.43 | 0.30 | 0.40 | -0.97 | -69.29% | 10 | 179 | 43.26% |
| GNRC240607C00150000 | 2024-06-03 3:49PM EDT | 150.00 | 0.30 | 0.25 | 0.35 | -1.07 | -78.10% | 74 | 173 | 45.31% |
| GNRC240607C00152500 | 2024-06-03 3:48PM EDT | 152.50 | 0.15 | 0.10 | 0.20 | -0.65 | -81.25% | 23 | 48 | 47.36% |
| GNRC240607C00155000 | 2024-06-03 2:34PM EDT | 155.00 | 0.10 | 0.05 | 0.20 | -0.40 | -80.00% | 15 | 65 | 50.20% |
| GNRC240607C00157500 | 2024-06-03 2:40PM EDT | 157.50 | 0.10 | 0.05 | 0.15 | -0.65 | -86.67% | 71 | 80 | 54.88% |
| GNRC240607C00160000 | 2024-05-30 2:19PM EDT | 160.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 2 | 70 | 55.08% |
| GNRC240607C00162500 | 2024-05-29 9:30AM EDT | 162.50 | 0.52 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 64.84% |
| GNRC240607C00165000 | 2024-06-03 2:35PM EDT | 165.00 | 0.07 | 0.00 | 0.10 | -0.09 | -56.25% | 14 | 26 | 66.80% |
| GNRC240607C00170000 | 2024-06-03 2:26PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | -1.70 | -97.14% | 22 | 1 | 71.09% |
| GNRC240607C00172500 | 2024-06-03 11:23AM EDT | 172.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 21 | 19 | 75.78% |
| GNRC240607C00175000 | 2024-06-03 9:42AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 1 | 80.86% |
| GNRC240607C00185000 | 2024-06-03 10:00AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 124 | 54 | 99.22% |
| GNRC240607C00190000 | 2024-06-03 9:43AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 107.81% |
Opciones de ventapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240607P00100000 | 2024-05-03 2:24PM EDT | 100.00 | 0.38 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 232.23% |
| GNRC240607P00108000 | 2024-05-31 12:43PM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 197 | 197 | 102.34% |
| GNRC240607P00109000 | 2024-05-31 12:50PM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 23 | 99.22% |
| GNRC240607P00110000 | 2024-05-31 12:56PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 98 | 96.09% |
| GNRC240607P00115000 | 2024-05-31 3:10PM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 158.30% |
| GNRC240607P00116000 | 2024-05-29 3:16PM EDT | 116.00 | 0.89 | 0.00 | 2.05 | 0.00 | - | 2 | 0 | 151.27% |
| GNRC240607P00117000 | 2024-05-09 11:36AM EDT | 117.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 130.96% |
| GNRC240607P00120000 | 2024-06-03 2:35PM EDT | 120.00 | 0.07 | 0.00 | 1.10 | +0.02 | +40.00% | 2 | 13 | 111.43% |
| GNRC240607P00121000 | 2024-05-31 11:29AM EDT | 121.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 13 | 72.66% |
| GNRC240607P00122000 | 2024-06-03 10:50AM EDT | 122.00 | 0.10 | 0.00 | 1.10 | -0.67 | -87.01% | 10 | 3 | 102.64% |
| GNRC240607P00123000 | 2024-06-03 11:16AM EDT | 123.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 20 | 7 | 66.02% |
| GNRC240607P00124000 | 2024-06-03 11:23AM EDT | 124.00 | 0.10 | 0.00 | 0.30 | -0.05 | -33.33% | 14 | 314 | 70.70% |
| GNRC240607P00125000 | 2024-06-03 9:34AM EDT | 125.00 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 1 | 3 | 64.84% |
| GNRC240607P00126000 | 2024-05-14 1:03PM EDT | 126.00 | 0.45 | 0.05 | 0.10 | 0.00 | - | 3 | 20 | 56.25% |
| GNRC240607P00127000 | 2024-05-13 12:28PM EDT | 127.00 | 0.67 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 55.66% |
| GNRC240607P00128000 | 2024-05-15 2:12PM EDT | 128.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 12 | 12 | 52.15% |
| GNRC240607P00129000 | 2024-05-23 1:38PM EDT | 129.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 52.73% |
| GNRC240607P00130000 | 2024-05-14 11:42AM EDT | 130.00 | 0.70 | 0.05 | 0.25 | 0.00 | - | 4 | 6 | 54.88% |
| GNRC240607P00131000 | 2024-06-03 12:24PM EDT | 131.00 | 0.21 | 0.10 | 0.20 | -0.38 | -64.41% | 4 | 5 | 48.34% |
| GNRC240607P00132000 | 2024-05-30 10:13AM EDT | 132.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 10 | 46.97% |
| GNRC240607P00133000 | 2024-06-03 9:58AM EDT | 133.00 | 0.33 | 0.20 | 0.30 | +0.18 | +120.00% | 33 | 3 | 45.12% |
| GNRC240607P00134000 | 2024-05-31 10:50AM EDT | 134.00 | 0.32 | 0.30 | 0.40 | +0.02 | +6.67% | 4 | 7 | 44.53% |
| GNRC240607P00135000 | 2024-06-03 12:43PM EDT | 135.00 | 0.63 | 0.40 | 0.50 | +0.41 | +186.36% | 2 | 15 | 43.16% |
| GNRC240607P00136000 | 2024-06-03 3:55PM EDT | 136.00 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 396 | 14 | 42.38% |
| GNRC240607P00137000 | 2024-06-03 2:05PM EDT | 137.00 | 1.10 | 0.75 | 0.85 | +0.60 | +120.00% | 3 | 10 | 41.94% |
| GNRC240607P00139000 | 2024-06-03 10:05AM EDT | 139.00 | 0.58 | 1.30 | 1.45 | -0.43 | -42.57% | 5 | 500 | 41.94% |
| GNRC240607P00140000 | 2024-06-03 3:37PM EDT | 140.00 | 1.85 | 1.65 | 1.85 | +1.23 | +198.39% | 17 | 83 | 42.14% |
| GNRC240607P00141000 | 2024-06-03 2:25PM EDT | 141.00 | 2.10 | 2.10 | 2.30 | +0.96 | +84.21% | 41 | 17 | 42.09% |
| GNRC240607P00142000 | 2024-06-03 3:41PM EDT | 142.00 | 2.77 | 2.60 | 2.80 | +1.22 | +78.71% | 4 | 14 | 41.80% |
| GNRC240607P00143000 | 2024-06-03 2:43PM EDT | 143.00 | 2.90 | 3.10 | 3.40 | +1.32 | +83.54% | 6 | 32 | 42.14% |
| GNRC240607P00144000 | 2024-06-03 3:48PM EDT | 144.00 | 3.90 | 3.70 | 4.10 | +1.95 | +100.00% | 22 | 112 | 43.21% |
| GNRC240607P00145000 | 2024-06-03 10:29AM EDT | 145.00 | 3.30 | 4.40 | 4.80 | +0.88 | +36.36% | 12 | 103 | 43.31% |
| GNRC240607P00146000 | 2024-06-03 2:07PM EDT | 146.00 | 6.15 | 5.20 | 5.60 | +3.75 | +156.25% | 5 | 63 | 44.53% |
| GNRC240607P00147000 | 2024-06-03 3:41PM EDT | 147.00 | 6.27 | 5.50 | 6.40 | +3.72 | +145.88% | 16 | 57 | 44.87% |
| GNRC240607P00148000 | 2024-06-03 2:56PM EDT | 148.00 | 6.39 | 6.70 | 7.30 | +3.39 | +113.00% | 32 | 67 | 46.88% |
| GNRC240607P00149000 | 2024-06-03 3:54PM EDT | 149.00 | 8.08 | 7.30 | 8.20 | +4.31 | +114.32% | 16 | 91 | 48.39% |
| GNRC240607P00150000 | 2024-06-03 3:13PM EDT | 150.00 | 8.44 | 8.00 | 9.20 | +2.98 | +54.58% | 18 | 86 | 52.39% |
| GNRC240607P00152500 | 2024-06-03 1:55PM EDT | 152.50 | 12.70 | 9.90 | 12.10 | +6.32 | +99.06% | 4 | 32 | 73.54% |
| GNRC240607P00155000 | 2024-05-31 3:20PM EDT | 155.00 | 9.86 | 12.20 | 14.90 | 0.00 | - | 12 | 35 | 91.50% |
| GNRC240607P00157500 | 2024-05-22 11:22AM EDT | 157.50 | 5.80 | 14.90 | 17.60 | 0.00 | - | - | 2 | 56.64% |
| GNRC240607P00160000 | 2024-05-28 12:14PM EDT | 160.00 | 10.40 | 18.00 | 19.30 | 0.00 | - | 1 | 9 | 91.65% |
| GNRC240607P00162500 | 2024-05-28 12:14PM EDT | 162.50 | 12.70 | 20.00 | 22.60 | 0.00 | - | 1 | 1 | 74.22% |
| GNRC240607P00165000 | 2024-05-28 9:40AM EDT | 165.00 | 15.10 | 21.10 | 24.60 | 0.00 | - | 2 | 2 | 118.65% |
© 2024 Yahoo. Todos los derechos reservados.