Mercados españoles cerrados en 53 mins

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
134,04-0,62 (-0,46%)
A partir del 10:36AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GNRC240816C000600002024-05-01 3:38PM EDT60.0069.8086.0088.700.00--1306.03%
GNRC240816C000700002024-01-04 11:50AM EDT70.0052.0047.6051.300.00--40.00%
GNRC240816C000750002024-03-01 1:02PM EDT75.0041.7351.7055.100.00-110.00%
GNRC240816C000850002024-05-15 9:30AM EDT85.0061.6548.9052.700.00-505794.90%
GNRC240816C000900002024-06-21 1:12PM EDT90.0047.8743.6047.300.00-1280.42%
GNRC240816C001000002024-06-07 12:27PM EDT100.0041.2834.8036.400.00-2062065.14%
GNRC240816C001050002024-05-15 9:30AM EDT105.0042.6529.8033.700.00-505068.19%
GNRC240816C001100002024-06-17 2:44PM EDT110.0027.9625.6026.700.00-15553.96%
GNRC240816C001150002024-06-25 11:07AM EDT115.0024.1621.0022.300.00-46054.26%
GNRC240816C001200002024-06-24 3:57PM EDT120.0021.7016.9018.300.00-45451.39%
GNRC240816C001250002024-06-20 12:34PM EDT125.0016.5514.0014.600.00-14248.74%
GNRC240816C001300002024-06-26 12:38PM EDT130.0010.8510.9011.400.00-319547.01%
GNRC240816C001350002024-06-27 9:30AM EDT135.009.208.308.70+0.50+5.75%715345.79%
GNRC240816C001400002024-06-26 11:01AM EDT140.006.206.206.400.00-835644.46%
GNRC240816C001450002024-06-27 10:12AM EDT145.005.004.404.70+0.10+2.04%119944.08%
GNRC240816C001500002024-06-27 9:51AM EDT150.003.303.103.40+0.10+3.12%434943.91%
GNRC240816C001550002024-06-27 10:06AM EDT155.002.482.102.35+0.18+7.83%4249243.31%
GNRC240816C001600002024-06-27 10:00AM EDT160.001.701.451.65+0.15+9.68%446243.36%
GNRC240816C001650002024-06-26 10:01AM EDT165.001.150.951.250.00-121144.51%
GNRC240816C001700002024-06-25 10:44AM EDT170.001.090.700.850.00-230544.36%
GNRC240816C001750002024-06-27 9:33AM EDT175.000.550.450.65-0.05-8.33%1091245.48%
GNRC240816C001800002024-06-26 10:23AM EDT180.000.500.200.750.00-219150.61%
GNRC240816C001850002024-06-26 2:09PM EDT185.000.500.000.000.00-28012.50%
GNRC240816C001900002024-06-26 3:59PM EDT190.000.300.300.750.00-49053.56%
GNRC240816C001950002024-06-12 9:47AM EDT195.000.670.100.750.00-26154.54%
GNRC240816C002000002024-06-13 2:22PM EDT200.000.270.150.550.00-211055.57%
GNRC240816C002100002024-05-21 12:58PM EDT210.000.600.050.750.00--462.31%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GNRC240816P000550002024-04-30 9:30AM EDT55.000.050.000.000.00--250.00%
GNRC240816P000600002024-04-29 3:21PM EDT60.000.100.002.200.00-55136.47%
GNRC240816P000650002024-02-27 2:43PM EDT65.000.720.150.750.00-3062104.59%
GNRC240816P000700002024-04-30 3:33PM EDT70.000.200.000.750.00-11291.99%
GNRC240816P000750002024-05-16 9:30AM EDT75.000.050.001.500.00-13094.92%
GNRC240816P000800002024-05-13 9:49AM EDT80.000.250.001.400.00-476484.62%
GNRC240816P000850002024-05-01 12:14PM EDT85.000.750.052.300.00-5016285.55%
GNRC240816P000900002024-06-03 2:01PM EDT90.000.300.050.700.00-122260.11%
GNRC240816P000950002024-05-24 2:38PM EDT95.000.360.150.750.00-244955.03%
GNRC240816P001000002024-06-12 12:53PM EDT100.000.330.200.650.00-110852.05%
GNRC240816P001050002024-06-21 2:45PM EDT105.000.850.550.850.00-241848.02%
GNRC240816P001100002024-06-25 1:03PM EDT110.001.101.001.250.00-620745.51%
GNRC240816P001150002024-06-26 11:31AM EDT115.002.001.751.950.00-428444.15%
GNRC240816P001200002024-06-25 12:18PM EDT120.002.432.753.000.00-1012643.23%
GNRC240816P001250002024-06-27 10:19AM EDT125.004.204.104.40+0.10+2.44%220342.16%
GNRC240816P001300002024-06-26 9:36AM EDT130.005.806.006.200.00-166140.97%
GNRC240816P001350002024-06-26 10:03AM EDT135.008.738.308.600.00-128540.47%
GNRC240816P001400002024-06-25 2:54PM EDT140.0010.2311.0011.500.00-113440.05%
GNRC240816P001450002024-06-26 1:42PM EDT145.0014.9714.2014.800.00-121739.36%
GNRC240816P001500002024-06-11 10:54AM EDT150.0015.1017.9018.700.00-47139.83%
GNRC240816P001550002024-06-14 11:44AM EDT155.0024.1021.1022.700.00-235038.84%
GNRC240816P001600002024-05-30 11:47AM EDT160.0017.6026.2027.000.00-15337.79%
GNRC240816P001650002024-05-22 12:00PM EDT165.0016.8026.6030.200.00--130.00%
GNRC240816P002000002024-05-01 11:08AM EDT200.0070.7051.4054.700.00--00.00%