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
61.733,38 -77,75 (-0,13%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC260116C00045000 | 2024-05-28 9:30AM EDT | 45.00 | 108.44 | 92.00 | 96.50 | 0.00 | - | 1 | 2 | 75.70% |
| GNRC260116C00050000 | 2024-05-28 9:30AM EDT | 50.00 | 104.37 | 88.40 | 92.50 | 0.00 | - | 1 | 6 | 75.04% |
| GNRC260116C00055000 | 2024-05-01 3:43PM EDT | 55.00 | 80.62 | 96.00 | 100.00 | 0.00 | - | 1 | 2 | 116.05% |
| GNRC260116C00060000 | 2024-03-27 1:44PM EDT | 60.00 | 70.87 | 86.20 | 90.50 | 0.00 | - | 2 | 13 | 91.27% |
| GNRC260116C00065000 | 2024-02-12 2:02PM EDT | 65.00 | 77.28 | 58.60 | 61.40 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC260116C00070000 | 2024-06-13 11:42AM EDT | 70.00 | 73.00 | 71.80 | 75.00 | 0.00 | - | 1 | 4 | 62.93% |
| GNRC260116C00075000 | 2024-01-22 11:56AM EDT | 75.00 | 57.00 | 50.00 | 52.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC260116C00080000 | 2024-06-05 2:07PM EDT | 80.00 | 73.00 | 63.90 | 67.50 | 0.00 | - | 3 | 45 | 59.42% |
| GNRC260116C00085000 | 2024-06-03 10:41AM EDT | 85.00 | 69.90 | 60.30 | 63.50 | 0.00 | - | 1 | 6 | 57.62% |
| GNRC260116C00090000 | 2024-05-23 11:24AM EDT | 90.00 | 70.50 | 56.90 | 60.20 | 0.00 | - | 1 | 51 | 56.74% |
| GNRC260116C00095000 | 2024-05-28 10:38AM EDT | 95.00 | 67.80 | 53.10 | 56.70 | 0.00 | - | 2 | 5 | 55.03% |
| GNRC260116C00100000 | 2024-06-13 10:32AM EDT | 100.00 | 52.20 | 51.30 | 54.50 | 0.00 | - | 13 | 54 | 56.51% |
| GNRC260116C00105000 | 2024-06-07 3:17PM EDT | 105.00 | 51.60 | 47.90 | 49.70 | 0.00 | - | 1 | 2 | 53.60% |
| GNRC260116C00110000 | 2024-06-14 10:14AM EDT | 110.00 | 44.33 | 45.30 | 46.70 | -3.09 | -6.52% | 1 | 48 | 53.05% |
| GNRC260116C00115000 | 2024-06-14 10:06AM EDT | 115.00 | 41.30 | 42.30 | 43.90 | -2.30 | -5.28% | 1 | 20 | 52.14% |
| GNRC260116C00120000 | 2024-06-13 10:38AM EDT | 120.00 | 40.50 | 39.70 | 41.00 | 0.00 | - | 1 | 155 | 51.33% |
| GNRC260116C00125000 | 2024-06-04 11:33AM EDT | 125.00 | 41.35 | 36.50 | 39.10 | 0.00 | - | 1 | 19 | 50.69% |
| GNRC260116C00130000 | 2024-06-10 2:32PM EDT | 130.00 | 40.70 | 34.10 | 36.50 | 0.00 | - | 1 | 23 | 51.87% |
| GNRC260116C00135000 | 2024-06-13 10:29AM EDT | 135.00 | 33.00 | 32.30 | 33.60 | 0.00 | - | 1 | 21 | 50.34% |
| GNRC260116C00140000 | 2024-06-14 12:18PM EDT | 140.00 | 29.10 | 30.20 | 31.60 | -1.40 | -4.59% | 9 | 70 | 50.07% |
| GNRC260116C00145000 | 2024-05-20 12:29PM EDT | 145.00 | 39.80 | 28.00 | 29.20 | 0.00 | - | 1 | 53 | 49.05% |
| GNRC260116C00150000 | 2024-06-10 1:31PM EDT | 150.00 | 30.50 | 25.80 | 28.00 | 0.00 | - | 2 | 245 | 49.68% |
| GNRC260116C00155000 | 2024-06-07 2:13PM EDT | 155.00 | 26.00 | 24.20 | 25.90 | 0.00 | - | 10 | 155 | 48.84% |
| GNRC260116C00160000 | 2024-06-03 10:23AM EDT | 160.00 | 28.50 | 22.60 | 24.30 | 0.00 | - | 1 | 16 | 48.61% |
| GNRC260116C00165000 | 2024-05-10 3:16PM EDT | 165.00 | 23.40 | 21.50 | 24.30 | 0.00 | - | 3 | 10 | 50.60% |
| GNRC260116C00170000 | 2024-06-07 9:30AM EDT | 170.00 | 22.70 | 19.00 | 21.30 | 0.00 | - | 1 | 50 | 48.06% |
| GNRC260116C00175000 | 2024-05-30 12:53PM EDT | 175.00 | 26.00 | 18.00 | 20.90 | 0.00 | - | 1 | 140 | 49.24% |
| GNRC260116C00180000 | 2024-06-13 3:34PM EDT | 180.00 | 17.30 | 16.90 | 18.10 | 0.00 | - | 1 | 68 | 46.75% |
| GNRC260116C00185000 | 2024-05-21 3:35PM EDT | 185.00 | 25.55 | 15.40 | 18.40 | 0.00 | - | 3 | 19 | 48.79% |
| GNRC260116C00190000 | 2024-05-28 11:38AM EDT | 190.00 | 21.55 | 14.40 | 15.70 | 0.00 | - | 1 | 15 | 46.19% |
| GNRC260116C00195000 | 2024-06-14 10:51AM EDT | 195.00 | 12.88 | 13.40 | 14.60 | -4.62 | -26.40% | 1 | 111 | 45.91% |
| GNRC260116C00200000 | 2024-05-31 11:23AM EDT | 200.00 | 17.10 | 12.30 | 13.60 | 0.00 | - | 5 | 68 | 45.68% |
| GNRC260116C00220000 | 2024-05-31 1:24PM EDT | 220.00 | 12.99 | 8.90 | 11.70 | 0.00 | - | 3 | 3 | 47.42% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC260116P00045000 | 2024-05-23 9:46AM EDT | 45.00 | 0.50 | 0.20 | 0.85 | 0.00 | - | 11 | 48 | 50.85% |
| GNRC260116P00050000 | 2024-05-14 9:44AM EDT | 50.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| GNRC260116P00055000 | 2023-11-20 1:43PM EDT | 55.00 | 4.00 | 2.35 | 2.95 | 0.00 | - | 10 | 12 | 55.08% |
| GNRC260116P00060000 | 2024-06-07 3:08PM EDT | 60.00 | 1.90 | 0.80 | 3.20 | 0.00 | - | 2 | 27 | 53.20% |
| GNRC260116P00065000 | 2024-05-10 3:56PM EDT | 65.00 | 2.46 | 2.05 | 2.50 | 0.00 | - | 36 | 61 | 45.45% |
| GNRC260116P00070000 | 2024-06-12 10:03AM EDT | 70.00 | 2.39 | 2.50 | 3.40 | 0.00 | - | 5 | 85 | 45.48% |
| GNRC260116P00075000 | 2024-06-12 11:58AM EDT | 75.00 | 3.35 | 3.20 | 4.20 | 0.00 | - | 2 | 118 | 44.56% |
| GNRC260116P00080000 | 2024-06-07 3:09PM EDT | 80.00 | 4.30 | 4.30 | 5.10 | 0.00 | - | 1 | 56 | 43.63% |
| GNRC260116P00085000 | 2024-06-11 1:29PM EDT | 85.00 | 5.41 | 4.80 | 6.20 | 0.00 | - | 1 | 90 | 42.98% |
| GNRC260116P00090000 | 2024-06-12 9:36AM EDT | 90.00 | 5.90 | 6.30 | 7.40 | 0.00 | - | 1 | 149 | 42.26% |
| GNRC260116P00095000 | 2024-06-12 2:35PM EDT | 95.00 | 6.90 | 7.50 | 8.70 | 0.00 | - | 1 | 16 | 41.48% |
| GNRC260116P00100000 | 2024-06-05 10:44AM EDT | 100.00 | 8.18 | 8.80 | 10.10 | 0.00 | - | 1 | 752 | 40.65% |
| GNRC260116P00105000 | 2024-05-31 2:58PM EDT | 105.00 | 9.45 | 10.50 | 11.70 | 0.00 | - | 1 | 108 | 39.98% |
| GNRC260116P00110000 | 2024-06-04 2:35PM EDT | 110.00 | 11.62 | 11.60 | 13.40 | 0.00 | - | 5 | 79 | 39.24% |
| GNRC260116P00115000 | 2024-06-04 2:35PM EDT | 115.00 | 13.41 | 14.10 | 15.20 | 0.00 | - | 5 | 48 | 38.44% |
| GNRC260116P00120000 | 2024-06-13 9:41AM EDT | 120.00 | 15.30 | 16.00 | 17.20 | 0.00 | - | 2 | 9 | 37.76% |
| GNRC260116P00125000 | 2024-05-24 12:37PM EDT | 125.00 | 15.20 | 17.80 | 19.90 | 0.00 | - | 7 | 36 | 37.97% |
| GNRC260116P00130000 | 2024-06-04 3:53PM EDT | 130.00 | 19.80 | 20.00 | 22.40 | 0.00 | - | 1 | 69 | 37.60% |
| GNRC260116P00135000 | 2024-05-10 3:16PM EDT | 135.00 | 23.00 | 21.60 | 22.80 | 0.00 | - | 3 | 36 | 33.84% |
| GNRC260116P00140000 | 2024-05-24 12:18PM EDT | 140.00 | 20.90 | 25.60 | 26.60 | 0.00 | - | 113 | 158 | 35.02% |
| GNRC260116P00145000 | 2024-05-30 12:55PM EDT | 145.00 | 24.40 | 28.20 | 29.30 | 0.00 | - | 1 | 2 | 34.32% |
| GNRC260116P00150000 | 2024-05-21 3:35PM EDT | 150.00 | 24.50 | 30.70 | 32.20 | 0.00 | - | 3 | 59 | 33.71% |
| GNRC260116P00160000 | 2024-01-04 12:27PM EDT | 160.00 | 49.73 | 50.40 | 51.70 | 0.00 | - | 2 | 4 | 51.18% |
| GNRC260116P00165000 | 2024-02-02 11:22AM EDT | 165.00 | 56.40 | 54.70 | 56.30 | 0.00 | - | 2 | 9 | 52.37% |
| GNRC260116P00175000 | 2024-05-22 9:32AM EDT | 175.00 | 39.00 | 46.90 | 51.00 | 0.00 | - | 1 | 2 | 34.20% |
| GNRC260116P00185000 | 2024-05-10 9:30AM EDT | 185.00 | 53.44 | 52.70 | 56.00 | 0.00 | - | - | 1 | 28.71% |
| GNRC260116P00220000 | 2024-05-22 1:45PM EDT | 220.00 | 70.45 | 83.60 | 87.20 | 0.00 | - | - | 1 | 27.75% |
© 2024 Yahoo. Todos los derechos reservados.