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
61.776,43 -49,29 (-0,08%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC241115C00055000 | 2024-03-21 9:32AM EDT | 55.00 | 67.25 | 80.10 | 84.00 | 0.00 | - | - | 1 | 100.59% |
| GNRC241115C00075000 | 2024-03-28 11:33AM EDT | 75.00 | 56.20 | 66.60 | 70.10 | 0.00 | - | 1 | 1 | 112.54% |
| GNRC241115C00090000 | 2024-06-13 11:33AM EDT | 90.00 | 48.07 | 47.80 | 49.10 | 0.00 | - | 30 | 31 | 61.43% |
| GNRC241115C00095000 | 2024-06-13 2:30PM EDT | 95.00 | 44.00 | 43.10 | 44.80 | 0.00 | - | 1 | 1 | 58.10% |
| GNRC241115C00100000 | 2024-06-13 11:33AM EDT | 100.00 | 39.23 | 39.40 | 40.30 | 0.00 | - | 30 | 32 | 56.47% |
| GNRC241115C00105000 | 2024-05-10 11:16AM EDT | 105.00 | 39.00 | 38.30 | 39.40 | 0.00 | - | - | 1 | 66.91% |
| GNRC241115C00110000 | 2024-05-15 9:45AM EDT | 110.00 | 40.88 | 30.30 | 33.30 | 0.00 | - | 1 | 7 | 52.17% |
| GNRC241115C00115000 | 2024-05-06 1:27PM EDT | 115.00 | 28.80 | 33.00 | 35.60 | 0.00 | - | 1 | 3 | 71.86% |
| GNRC241115C00120000 | 2024-06-14 12:18PM EDT | 120.00 | 23.25 | 24.30 | 25.70 | -5.50 | -19.13% | 9 | 55 | 50.20% |
| GNRC241115C00125000 | 2024-06-14 12:46PM EDT | 125.00 | 20.50 | 20.70 | 21.90 | -3.90 | -15.98% | 6 | 64 | 49.18% |
| GNRC241115C00130000 | 2024-06-13 1:30PM EDT | 130.00 | 18.35 | 17.40 | 20.30 | 0.00 | - | 11 | 53 | 51.98% |
| GNRC241115C00135000 | 2024-06-13 1:47PM EDT | 135.00 | 16.29 | 14.10 | 16.40 | 0.00 | - | 5 | 76 | 47.26% |
| GNRC241115C00140000 | 2024-06-14 11:35AM EDT | 140.00 | 12.86 | 13.60 | 14.10 | -1.34 | -9.44% | 5 | 123 | 46.62% |
| GNRC241115C00145000 | 2024-06-14 10:47AM EDT | 145.00 | 10.60 | 10.40 | 12.20 | -1.20 | -10.17% | 6 | 108 | 46.48% |
| GNRC241115C00150000 | 2024-06-14 11:12AM EDT | 150.00 | 9.00 | 8.50 | 10.20 | -1.22 | -11.94% | 5 | 143 | 45.43% |
| GNRC241115C00155000 | 2024-06-14 12:39PM EDT | 155.00 | 7.90 | 8.30 | 8.60 | -0.45 | -5.39% | 4 | 98 | 44.93% |
| GNRC241115C00160000 | 2024-06-13 10:57AM EDT | 160.00 | 6.37 | 6.90 | 7.20 | -0.68 | -9.65% | 2 | 166 | 44.46% |
| GNRC241115C00165000 | 2024-06-14 2:06PM EDT | 165.00 | 5.50 | 4.40 | 6.30 | -0.22 | -3.85% | 8 | 278 | 45.04% |
| GNRC241115C00170000 | 2024-06-13 11:46AM EDT | 170.00 | 4.75 | 4.80 | 5.10 | 0.00 | - | 2 | 119 | 44.12% |
| GNRC241115C00175000 | 2024-06-13 12:31PM EDT | 175.00 | 3.95 | 3.90 | 4.20 | 0.00 | - | 3 | 589 | 43.70% |
| GNRC241115C00180000 | 2024-06-13 11:59AM EDT | 180.00 | 3.10 | 3.20 | 3.50 | -0.25 | -7.46% | 10 | 103 | 43.57% |
| GNRC241115C00185000 | 2024-06-13 1:47PM EDT | 185.00 | 2.80 | 2.65 | 2.90 | 0.00 | - | 5 | 225 | 43.41% |
| GNRC241115C00190000 | 2024-06-14 1:06PM EDT | 190.00 | 2.15 | 0.45 | 2.45 | -0.27 | -11.16% | 5 | 76 | 43.54% |
| GNRC241115C00195000 | 2024-06-13 3:45PM EDT | 195.00 | 2.00 | 1.80 | 2.05 | 0.00 | - | 36 | 51 | 43.57% |
| GNRC241115C00200000 | 2024-06-13 1:12PM EDT | 200.00 | 1.60 | 1.35 | 1.70 | 0.00 | - | 1 | 110 | 43.51% |
| GNRC241115C00210000 | 2024-06-13 3:50PM EDT | 210.00 | 1.20 | 1.05 | 1.20 | 0.00 | - | 2 | 10 | 43.70% |
| GNRC241115C00220000 | 2024-06-13 10:15AM EDT | 220.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 2 | 51 | 43.91% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC241115P00060000 | 2024-02-29 1:14PM EDT | 60.00 | 0.97 | 0.20 | 2.30 | 0.00 | - | 10 | 20 | 81.54% |
| GNRC241115P00065000 | 2024-03-18 3:07PM EDT | 65.00 | 1.25 | 0.35 | 1.05 | 0.00 | - | 3 | 36 | 65.97% |
| GNRC241115P00070000 | 2024-06-13 3:09PM EDT | 70.00 | 0.50 | 0.15 | 2.50 | 0.00 | - | 1 | 46 | 68.82% |
| GNRC241115P00075000 | 2024-04-17 9:50AM EDT | 75.00 | 1.39 | 0.15 | 0.75 | 0.00 | - | 1 | 36 | 50.15% |
| GNRC241115P00080000 | 2024-05-20 11:15AM EDT | 80.00 | 0.55 | 0.30 | 0.95 | 0.00 | - | 3 | 40 | 52.66% |
| GNRC241115P00085000 | 2024-05-02 10:58AM EDT | 85.00 | 1.85 | 0.30 | 0.85 | 0.00 | - | 1 | 10 | 46.34% |
| GNRC241115P00090000 | 2024-06-10 3:17PM EDT | 90.00 | 1.05 | 1.15 | 1.35 | 0.00 | - | 1 | 49 | 46.44% |
| GNRC241115P00095000 | 2024-06-12 1:44PM EDT | 95.00 | 1.20 | 1.65 | 1.85 | 0.00 | - | 5 | 19 | 45.24% |
| GNRC241115P00100000 | 2024-06-14 3:05PM EDT | 100.00 | 2.41 | 2.30 | 2.50 | -0.01 | -0.41% | 33 | 166 | 44.15% |
| GNRC241115P00105000 | 2024-06-14 9:51AM EDT | 105.00 | 3.40 | 3.10 | 3.40 | +0.25 | +7.94% | 3 | 360 | 43.51% |
| GNRC241115P00110000 | 2024-06-11 11:48AM EDT | 110.00 | 3.60 | 4.10 | 4.50 | 0.00 | - | 5 | 330 | 42.83% |
| GNRC241115P00115000 | 2024-06-13 10:33AM EDT | 115.00 | 5.42 | 5.40 | 5.70 | 0.00 | - | 12 | 34 | 41.67% |
| GNRC241115P00120000 | 2024-06-13 11:42AM EDT | 120.00 | 7.30 | 6.90 | 7.30 | 0.00 | - | 13 | 145 | 41.13% |
| GNRC241115P00125000 | 2024-06-14 12:43PM EDT | 125.00 | 9.48 | 8.70 | 9.10 | +0.48 | +5.33% | 1 | 349 | 40.36% |
| GNRC241115P00130000 | 2024-06-14 1:44PM EDT | 130.00 | 11.36 | 9.80 | 11.10 | +1.16 | +11.37% | 3 | 408 | 39.39% |
| GNRC241115P00135000 | 2024-06-14 1:40PM EDT | 135.00 | 13.71 | 13.10 | 13.50 | +1.30 | +10.48% | 10 | 59 | 38.79% |
| GNRC241115P00140000 | 2024-06-10 9:30AM EDT | 140.00 | 17.30 | 15.60 | 16.20 | +2.27 | +15.10% | 4 | 42 | 38.23% |
| GNRC241115P00145000 | 2024-06-10 10:21AM EDT | 145.00 | 15.80 | 18.30 | 19.10 | 0.00 | - | 4 | 30 | 37.45% |
| GNRC241115P00150000 | 2024-06-14 10:49AM EDT | 150.00 | 23.76 | 20.00 | 22.20 | +6.57 | +38.22% | 1 | 29 | 36.44% |
| GNRC241115P00155000 | 2024-05-30 1:53PM EDT | 155.00 | 17.90 | 23.50 | 25.80 | 0.00 | - | 2 | 5 | 36.16% |
| GNRC241115P00160000 | 2024-06-03 10:30AM EDT | 160.00 | 24.00 | 28.30 | 29.40 | 0.00 | - | 10 | 12 | 35.10% |
| GNRC241115P00170000 | 2024-05-20 12:44PM EDT | 170.00 | 26.20 | 35.80 | 38.00 | 0.00 | - | 15 | 16 | 35.96% |
| GNRC241115P00180000 | 2024-04-02 9:31AM EDT | 180.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.