Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.758,88 -43,22 (-0,07%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240719C00085000 | 2024-02-23 4:50PM EDT | 85.00 | 32.20 | 33.70 | 34.80 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240719C00090000 | 2024-05-08 9:32AM EDT | 90.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC240719C00095000 | 2024-04-10 1:03PM EDT | 95.00 | 44.40 | 41.90 | 45.20 | 0.00 | - | 1 | 3 | 118.63% |
| GNRC240719C00100000 | 2024-06-13 3:00PM EDT | 100.00 | 35.99 | 33.70 | 36.90 | 0.00 | - | 1 | 21 | 56.40% |
| GNRC240719C00105000 | 2024-02-07 11:00AM EDT | 105.00 | 25.70 | 19.70 | 20.10 | 0.00 | - | - | 1 | 0.00% |
| GNRC240719C00110000 | 2024-05-01 10:07AM EDT | 110.00 | 28.90 | 36.40 | 39.30 | 0.00 | - | 1 | 7 | 158.06% |
| GNRC240719C00115000 | 2024-06-14 11:24AM EDT | 115.00 | 19.10 | 19.90 | 21.70 | -10.76 | -36.03% | 5 | 33 | 53.22% |
| GNRC240719C00120000 | 2024-06-13 2:32PM EDT | 120.00 | 17.36 | 16.40 | 18.30 | 0.00 | - | 11 | 40 | 57.32% |
| GNRC240719C00125000 | 2024-06-13 2:33PM EDT | 125.00 | 13.22 | 12.40 | 13.90 | 0.00 | - | 16 | 100 | 50.23% |
| GNRC240719C00130000 | 2024-06-14 2:55PM EDT | 130.00 | 8.63 | 8.90 | 9.20 | -0.47 | -5.16% | 26 | 205 | 39.77% |
| GNRC240719C00135000 | 2024-06-14 3:46PM EDT | 135.00 | 6.10 | 6.00 | 6.30 | -0.99 | -13.96% | 58 | 603 | 38.44% |
| GNRC240719C00140000 | 2024-06-14 2:25PM EDT | 140.00 | 3.60 | 3.80 | 4.00 | -0.45 | -11.11% | 41 | 178 | 37.01% |
| GNRC240719C00145000 | 2024-06-14 3:04PM EDT | 145.00 | 2.20 | 2.25 | 2.40 | -0.50 | -18.52% | 75 | 343 | 36.17% |
| GNRC240719C00150000 | 2024-06-14 3:00PM EDT | 150.00 | 1.27 | 1.25 | 1.40 | -0.17 | -11.81% | 37 | 349 | 35.99% |
| GNRC240719C00155000 | 2024-06-14 1:20PM EDT | 155.00 | 0.67 | 0.70 | 0.80 | -0.22 | -24.72% | 17 | 860 | 36.16% |
| GNRC240719C00160000 | 2024-06-14 12:10PM EDT | 160.00 | 0.35 | 0.40 | 0.50 | -0.15 | -30.00% | 2 | 446 | 37.35% |
| GNRC240719C00165000 | 2024-06-13 3:45PM EDT | 165.00 | 0.30 | 0.20 | 0.75 | 0.00 | - | 8 | 130 | 46.51% |
| GNRC240719C00170000 | 2024-06-12 2:31PM EDT | 170.00 | 0.55 | 0.10 | 0.50 | 0.00 | - | 2 | 229 | 47.12% |
| GNRC240719C00175000 | 2024-06-14 10:46AM EDT | 175.00 | 0.11 | 0.10 | 0.20 | -0.29 | -72.50% | 10 | 259 | 43.70% |
| GNRC240719C00180000 | 2024-06-03 1:36PM EDT | 180.00 | 0.22 | 0.10 | 0.75 | 0.00 | - | 2 | 43 | 54.20% |
| GNRC240719C00185000 | 2024-05-29 10:32AM EDT | 185.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 121 | 57.57% |
| GNRC240719C00190000 | 2024-05-21 9:41AM EDT | 190.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 9 | 57.57% |
| GNRC240719C00195000 | 2024-05-20 3:51PM EDT | 195.00 | 0.30 | 0.05 | 1.35 | 0.00 | - | 24 | 26 | 72.19% |
| GNRC240719C00200000 | 2024-04-26 2:17PM EDT | 200.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 50 | 26 | 68.56% |
| GNRC240719C00220000 | 2024-06-13 1:12PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 57.81% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240719P00065000 | 2024-03-21 3:06PM EDT | 65.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 117.19% |
| GNRC240719P00070000 | 2024-02-22 3:29PM EDT | 70.00 | 0.72 | 0.15 | 0.75 | 0.00 | - | 10 | 10 | 117.29% |
| GNRC240719P00075000 | 2024-03-28 1:51PM EDT | 75.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 96.29% |
| GNRC240719P00080000 | 2024-04-09 3:45PM EDT | 80.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 2 | 60 | 85.45% |
| GNRC240719P00085000 | 2024-05-01 9:51AM EDT | 85.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 60 | 72.07% |
| GNRC240719P00090000 | 2024-04-16 1:29PM EDT | 90.00 | 0.90 | 0.00 | 0.95 | 0.00 | - | 1 | 18 | 78.03% |
| GNRC240719P00095000 | 2024-05-23 3:49PM EDT | 95.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 5 | 111 | 66.89% |
| GNRC240719P00100000 | 2024-05-23 12:54PM EDT | 100.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | 4 | 146 | 58.59% |
| GNRC240719P00105000 | 2024-06-13 11:33AM EDT | 105.00 | 0.32 | 0.10 | 0.75 | 0.00 | - | 2 | 32 | 51.22% |
| GNRC240719P00110000 | 2024-06-13 11:33AM EDT | 110.00 | 0.47 | 0.25 | 0.50 | +0.04 | +9.30% | 1 | 94 | 44.97% |
| GNRC240719P00115000 | 2024-06-14 3:14PM EDT | 115.00 | 0.65 | 0.55 | 0.70 | +0.10 | +18.18% | 40 | 73 | 40.38% |
| GNRC240719P00120000 | 2024-06-14 3:14PM EDT | 120.00 | 1.14 | 1.05 | 1.15 | +0.11 | +10.68% | 31 | 177 | 37.50% |
| GNRC240719P00125000 | 2024-06-14 2:47PM EDT | 125.00 | 2.20 | 1.90 | 2.05 | +0.15 | +7.32% | 3 | 114 | 36.06% |
| GNRC240719P00130000 | 2024-06-14 9:30AM EDT | 130.00 | 3.60 | 3.30 | 3.50 | +0.30 | +9.09% | 1 | 234 | 34.99% |
| GNRC240719P00135000 | 2024-06-14 3:52PM EDT | 135.00 | 5.50 | 5.30 | 5.60 | +0.29 | +5.57% | 6 | 181 | 34.00% |
| GNRC240719P00140000 | 2024-06-14 3:23PM EDT | 140.00 | 8.40 | 8.10 | 8.30 | +0.55 | +7.01% | 7 | 196 | 32.39% |
| GNRC240719P00145000 | 2024-06-14 1:40PM EDT | 145.00 | 12.66 | 10.20 | 12.30 | +1.30 | +11.44% | 24 | 166 | 35.23% |
| GNRC240719P00150000 | 2024-06-13 10:53AM EDT | 150.00 | 15.92 | 15.40 | 17.00 | 0.00 | - | 5 | 59 | 40.94% |
| GNRC240719P00155000 | 2024-06-11 12:22PM EDT | 155.00 | 16.80 | 18.60 | 22.00 | 0.00 | - | 1 | 32 | 48.13% |
| GNRC240719P00160000 | 2024-06-11 10:15AM EDT | 160.00 | 21.10 | 23.80 | 26.90 | 0.00 | - | 1 | 12 | 53.78% |
| GNRC240719P00165000 | 2024-05-29 10:15AM EDT | 165.00 | 15.68 | 28.40 | 32.10 | 0.00 | - | 11 | 0 | 61.89% |
| GNRC240719P00180000 | 2024-04-18 9:32AM EDT | 180.00 | 50.00 | 33.60 | 36.80 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.