Mercados españoles cerrados

Generac Holdings Inc. (GNRC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
134,97-1,19 (-0,87%)
Al cierre: 04:00PM EDT
133,00 -1,97 (-1,46%)
Después del cierre: 07:25PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GNRC240621C000450002024-02-01 3:31PM EDT45.0071.0068.8071.800.00--00.00%
GNRC240621C000500002024-02-14 11:34AM EDT50.0072.0060.6064.200.00-8320.00%
GNRC240621C000600002024-06-13 12:39PM EDT60.0074.9073.5076.800.00-413292.19%
GNRC240621C000650002024-04-03 12:13PM EDT65.0063.2066.3068.900.00-110.00%
GNRC240621C000750002023-10-27 1:32PM EDT75.0019.5241.8043.200.00-100.00%
GNRC240621C000800002024-04-04 10:20AM EDT80.0054.7352.4055.300.00-318216.60%
GNRC240621C000850002024-06-05 2:29PM EDT85.0057.3048.0051.800.00-130282.32%
GNRC240621C000900002024-04-17 1:40PM EDT90.0040.5253.5057.000.00-139483.64%
GNRC240621C000950002024-06-03 11:23AM EDT95.0046.7738.8041.800.00-112153.52%
GNRC240621C001000002024-06-13 3:00PM EDT100.0035.4733.1036.800.00-127202.05%
GNRC240621C001050002024-06-11 12:32PM EDT105.0034.8128.1031.900.00-14780.47%
GNRC240621C001100002024-06-14 2:56PM EDT110.0024.4423.7026.70-1.06-4.16%110891.21%
GNRC240621C001150002024-06-13 9:36AM EDT115.0026.3019.3020.800.00-2511061.91%
GNRC240621C001200002024-06-11 11:27AM EDT120.0020.4814.7015.800.00-214360.55%
GNRC240621C001250002024-06-14 10:58AM EDT125.007.9210.1010.90-2.50-23.99%31,48151.81%
GNRC240621C001270002024-06-13 10:17AM EDT127.0010.608.108.700.00-1349.07%
GNRC240621C001280002024-06-10 10:36AM EDT128.0013.306.608.000.00--251.34%
GNRC240621C001300002024-06-14 11:25AM EDT130.004.145.006.90-1.94-31.91%1528957.93%
GNRC240621C001310002024-06-13 11:53AM EDT131.004.904.805.200.00-1140.80%
GNRC240621C001320002024-06-14 3:40PM EDT132.003.974.004.30-0.73-15.53%20037.26%
GNRC240621C001330002024-06-14 1:31PM EDT133.002.953.403.60-4.95-62.66%15136.38%
GNRC240621C001340002024-06-14 1:50PM EDT134.002.352.803.00-0.85-26.56%865436.13%
GNRC240621C001350002024-06-14 2:11PM EDT135.001.942.252.40-0.86-30.71%2029334.99%
GNRC240621C001360002024-06-14 2:37PM EDT136.001.601.751.95-0.60-27.27%41835.06%
GNRC240621C001370002024-06-14 3:08PM EDT137.001.311.351.55-0.69-34.50%14534.96%
GNRC240621C001380002024-06-14 3:42PM EDT138.001.021.051.20-0.73-41.71%591734.67%
GNRC240621C001390002024-06-14 3:44PM EDT139.000.850.800.95-0.31-26.72%34935.06%
GNRC240621C001400002024-06-14 3:54PM EDT140.000.650.600.70-0.56-46.28%4446534.57%
GNRC240621C001410002024-06-14 3:55PM EDT141.000.450.450.55-0.27-37.50%116535.21%
GNRC240621C001420002024-06-14 2:56PM EDT142.000.250.300.40-0.28-52.83%128435.01%
GNRC240621C001430002024-06-14 3:50PM EDT143.000.250.200.30-0.25-50.00%54135.25%
GNRC240621C001440002024-06-14 2:14PM EDT144.000.200.150.25-0.10-33.33%31936.57%
GNRC240621C001450002024-06-14 11:19AM EDT145.000.150.100.20-0.15-50.00%2165937.45%
GNRC240621C001460002024-06-14 10:57AM EDT146.000.200.100.20-0.04-16.67%22140.14%
GNRC240621C001470002024-06-13 1:11PM EDT147.000.200.050.200.00-92642.87%
GNRC240621C001480002024-06-14 1:26PM EDT148.000.100.050.15-0.07-41.18%23542.87%
GNRC240621C001490002024-06-14 12:31PM EDT149.000.110.100.15-0.03-21.43%153845.31%
GNRC240621C001500002024-06-14 11:29AM EDT150.000.100.050.30-0.05-33.33%854255.18%
GNRC240621C001525002024-06-13 2:59PM EDT152.500.100.050.150.00-48550.00%
GNRC240621C001550002024-06-13 3:15PM EDT155.000.100.000.650.00-3461569.04%
GNRC240621C001575002024-06-13 3:36PM EDT157.500.100.050.650.00-24976.37%
GNRC240621C001600002024-06-14 11:15AM EDT160.000.100.050.30+0.05+100.00%42,54372.07%
GNRC240621C001625002024-06-04 10:46AM EDT162.500.210.000.250.00-13773.24%
GNRC240621C001650002024-06-12 9:30AM EDT165.000.280.051.350.00-2447108.89%
GNRC240621C001675002024-06-14 3:23PM EDT167.500.050.000.15-0.38-88.37%491376.95%
GNRC240621C001700002024-06-14 3:10PM EDT170.000.050.000.100.00-101,71977.34%
GNRC240621C001725002024-06-14 1:04PM EDT172.500.050.000.250.00-193792.19%
GNRC240621C001750002024-06-14 1:04PM EDT175.000.050.000.60-0.50-90.91%9140111.52%
GNRC240621C001800002024-06-14 2:16PM EDT180.000.010.000.40-0.04-80.00%478113.18%
GNRC240621C001850002024-06-14 2:17PM EDT185.000.050.000.20+0.01+25.00%290110.16%
GNRC240621C001900002024-06-11 11:17AM EDT190.000.050.000.100.00-3172108.20%
GNRC240621C001950002024-06-03 10:17AM EDT195.000.050.000.100.00-17115.63%
GNRC240621C002000002024-05-20 12:33PM EDT200.000.050.000.400.00-6165146.29%
GNRC240621C002100002024-04-16 11:17AM EDT210.000.130.000.550.00-554168.75%
GNRC240621C002200002024-04-04 11:45AM EDT220.000.250.000.350.00-1763171.88%
GNRC240621C002300002024-05-15 10:28AM EDT230.000.050.000.000.00-14026650.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GNRC240621P000450002024-02-13 2:19PM EDT45.000.090.000.350.00-110386.33%
GNRC240621P000500002024-06-05 10:14AM EDT50.000.050.002.100.00-140475.39%
GNRC240621P000550002024-05-03 3:43PM EDT55.000.130.000.750.00-14358.79%
GNRC240621P000600002024-05-22 9:56AM EDT60.000.020.002.150.00-166398.44%
GNRC240621P000650002024-05-24 3:32PM EDT65.000.100.002.150.00-1147363.67%
GNRC240621P000700002024-05-14 9:30AM EDT70.000.050.000.000.00-121350.00%
GNRC240621P000750002024-05-01 10:58AM EDT75.000.050.000.750.00-188245.12%
GNRC240621P000800002024-05-20 1:44PM EDT80.000.050.001.350.00-5214247.36%
GNRC240621P000850002024-05-20 2:44PM EDT85.000.230.001.250.00-1239219.34%
GNRC240621P000900002024-06-11 9:38AM EDT90.000.230.001.350.00-3185199.41%
GNRC240621P000950002024-06-13 11:26AM EDT95.000.040.000.050.00-1763106.25%
GNRC240621P001000002024-06-13 10:27AM EDT100.000.050.000.050.00-145292.19%
GNRC240621P001050002024-06-13 9:55AM EDT105.000.050.000.050.00-631,47278.91%
GNRC240621P001100002024-06-13 1:03PM EDT110.000.100.000.250.00-249582.03%
GNRC240621P001150002024-06-13 12:47PM EDT115.000.050.050.150.00-152564.06%
GNRC240621P001200002024-06-10 1:54PM EDT120.000.100.051.400.00-3594377.25%
GNRC240621P001250002024-06-14 1:42PM EDT125.000.300.200.30+0.05+20.00%101,04144.24%
GNRC240621P001260002024-06-14 12:28PM EDT126.000.400.200.30+0.19+90.48%1140.77%
GNRC240621P001270002024-06-13 11:42AM EDT127.000.550.300.350.00-3338.87%
GNRC240621P001280002024-06-13 3:17PM EDT128.000.500.350.450.00-1837.99%
GNRC240621P001290002024-06-14 3:13PM EDT129.000.600.450.55+0.05+9.09%111036.57%
GNRC240621P001300002024-06-14 3:13PM EDT130.000.750.600.70-0.25-25.00%971135.62%
GNRC240621P001310002024-06-13 12:52PM EDT131.001.110.750.900.00-1834.94%
GNRC240621P001320002024-06-14 3:19PM EDT132.001.201.001.15-0.35-22.58%204034.30%
GNRC240621P001330002024-06-14 1:13PM EDT133.001.891.301.45+0.30+18.87%431233.59%
GNRC240621P001340002024-06-14 2:57PM EDT134.002.101.651.85+0.55+35.48%92033.47%
GNRC240621P001350002024-06-14 3:16PM EDT135.002.552.102.30+0.75+41.67%4423033.11%
GNRC240621P001360002024-06-14 2:33PM EDT136.003.012.602.80+0.23+8.27%232232.42%
GNRC240621P001370002024-06-13 12:10PM EDT137.003.403.203.50-0.52-13.27%43333.74%
GNRC240621P001380002024-06-14 12:38PM EDT138.005.543.904.20+2.23+67.37%42334.18%
GNRC240621P001390002024-06-14 3:08PM EDT139.005.104.605.10+0.38+8.05%52737.16%
GNRC240621P001400002024-06-14 3:10PM EDT140.005.994.105.80+0.72+13.66%1233935.94%
GNRC240621P001410002024-06-14 10:41AM EDT141.009.246.207.80+4.54+96.60%24358.11%
GNRC240621P001420002024-06-14 2:59PM EDT142.008.015.508.80+1.86+30.24%310062.50%
GNRC240621P001430002024-06-14 1:31PM EDT143.009.207.708.70+2.08+29.21%32745.12%
GNRC240621P001440002024-06-14 11:19AM EDT144.0011.757.809.80+3.75+46.88%32450.93%
GNRC240621P001450002024-06-13 12:47PM EDT145.0010.328.5010.800.00-137954.39%
GNRC240621P001460002024-06-13 9:36AM EDT146.006.0010.8011.700.00-31955.27%
GNRC240621P001470002024-06-11 9:34AM EDT147.007.3011.6012.600.00-22555.71%
GNRC240621P001480002024-06-14 3:13PM EDT148.0013.4912.6014.40+1.15+9.32%82055.76%
GNRC240621P001490002024-06-14 12:40PM EDT149.0015.8013.7014.60+2.32+17.21%2761.82%
GNRC240621P001500002024-06-13 11:13AM EDT150.0014.9313.1015.700.00-24967.72%
GNRC240621P001525002024-05-29 10:55AM EDT152.506.9017.1018.400.00-1357.81%
GNRC240621P001550002024-05-30 12:18PM EDT155.009.1018.1020.700.00-31482.08%
GNRC240621P001575002024-05-22 2:03PM EDT157.508.0022.1023.300.00--966.31%
GNRC240621P001600002024-05-30 11:47AM EDT160.0013.6023.8026.700.00-1375.20%
GNRC240621P001650002023-08-07 1:06PM EDT165.0056.4048.3049.800.00-13421.02%
GNRC240621P001700002023-03-23 10:38AM EDT170.0063.4068.5069.300.00-117655.22%
GNRC240621P001750002024-01-11 10:39AM EDT175.0052.6948.8049.800.00-10308.98%
GNRC240621P001800002023-09-13 9:48AM EDT180.0067.2577.5080.200.00-10688.43%
GNRC240621P001850002023-08-02 10:54AM EDT185.0064.7066.1067.200.00--1453.32%
GNRC240621P001950002023-02-16 12:46PM EDT195.0065.7083.2084.500.00--3588.62%
GNRC240621P002000002023-04-05 9:55AM EDT200.0098.7085.0088.800.00--0573.88%
GNRC240621P002200002023-07-06 2:04PM EDT220.0088.20105.10106.800.00--0609.62%