La bourse est fermée
Dow Jones
39 262,50 -408,54 (-1,03 %) Nasdaq
16 867,56 +66,02 (+0,39 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0820 -0,0007 (-0,06 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 784,32 -2 237,02 (-3,44 %)
Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:21PM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240621C00016000 | 2024-02-02 1:51PM EDT | 16.00 | 4.70 | 6.00 | 6.20 | 0.00 | - | 1 | 1 | 0.00% |
| GEN240621C00017000 | 2024-05-03 3:52PM EDT | 17.00 | 3.20 | 7.80 | 8.10 | 0.00 | - | 1 | 0 | 79.69% |
| GEN240621C00018000 | 2024-05-08 1:53PM EDT | 18.00 | 2.16 | 6.70 | 7.10 | 0.00 | - | 7 | 0 | 60.16% |
| GEN240621C00019000 | 2024-05-15 11:03AM EDT | 19.00 | 5.87 | 5.90 | 6.10 | 0.00 | - | 2 | 32 | 65.82% |
| GEN240621C00020000 | 2024-05-15 2:44PM EDT | 20.00 | 4.89 | 4.90 | 5.10 | 0.00 | - | 1 | 42 | 55.86% |
| GEN240621C00021000 | 2024-05-16 11:51AM EDT | 21.00 | 4.20 | 3.90 | 4.10 | 0.00 | - | 1 | 449 | 53.71% |
| GEN240621C00022000 | 2024-05-22 3:58PM EDT | 22.00 | 3.00 | 2.90 | 3.10 | 0.00 | - | 200 | 760 | 42.87% |
| GEN240621C00023000 | 2024-05-22 12:56PM EDT | 23.00 | 2.10 | 1.80 | 2.30 | -0.20 | -8.70% | 1 | 522 | 41.60% |
| GEN240621C00024000 | 2024-05-23 12:34PM EDT | 24.00 | 1.20 | 1.10 | 1.25 | -0.07 | -5.51% | 19 | 391 | 26.66% |
| GEN240621C00025000 | 2024-05-23 11:55AM EDT | 25.00 | 0.54 | 0.50 | 0.55 | -0.06 | -10.00% | 5 | 535 | 21.68% |
| GEN240621C00026000 | 2024-05-23 9:44AM EDT | 26.00 | 0.16 | 0.15 | 0.20 | -0.11 | -40.74% | 6 | 239 | 20.90% |
| GEN240621C00027000 | 2024-05-23 9:57AM EDT | 27.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 638 | 24.02% |
| GEN240621C00028000 | 2024-05-02 3:07PM EDT | 28.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 63.97% |
| GEN240621C00029000 | 2024-05-16 1:11PM EDT | 29.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 39 | 100 | 61.62% |
| GEN240621C00030000 | 2024-05-23 11:42AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 122 | 37.89% |
| GEN240621C00032000 | 2024-01-10 2:32PM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 110.64% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240621P00015000 | 2024-02-06 11:39AM EDT | 15.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 139.45% |
| GEN240621P00016000 | 2024-05-09 3:33PM EDT | 16.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 204 | 125.20% |
| GEN240621P00017000 | 2024-05-10 2:06PM EDT | 17.00 | 0.51 | 0.00 | 0.95 | 0.00 | - | 7 | 52 | 119.92% |
| GEN240621P00018000 | 2024-05-16 1:03PM EDT | 18.00 | 0.37 | 0.00 | 0.90 | 0.00 | - | 1 | 23 | 104.40% |
| GEN240621P00019000 | 2024-05-16 1:03PM EDT | 19.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 1 | 1,253 | 52.73% |
| GEN240621P00020000 | 2024-05-10 9:57AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,061 | 51.17% |
| GEN240621P00021000 | 2024-05-22 2:16PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 323 | 35.94% |
| GEN240621P00022000 | 2024-05-15 11:08AM EDT | 22.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 70 | 40.23% |
| GEN240621P00023000 | 2024-05-23 9:44AM EDT | 23.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 195 | 23.54% |
| GEN240621P00024000 | 2024-05-22 10:35AM EDT | 24.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 35 | 206 | 18.65% |
| GEN240621P00025000 | 2024-05-23 12:48PM EDT | 25.00 | 0.55 | 0.50 | 0.55 | +0.01 | +1.85% | 38 | 565 | 16.70% |
| GEN240621P00026000 | 2024-05-22 1:41PM EDT | 26.00 | 1.09 | 1.15 | 1.30 | 0.00 | - | 5 | 76 | 18.95% |
| GEN240621P00027000 | 2024-05-10 2:34PM EDT | 27.00 | 3.80 | 1.85 | 2.30 | 0.00 | - | 6 | 10 | 27.64% |
| GEN240621P00028000 | 2024-05-10 2:16PM EDT | 28.00 | 4.70 | 2.95 | 3.20 | 0.00 | - | - | 4 | 27.34% |
| GEN240621P00029000 | 2024-05-10 3:17PM EDT | 29.00 | 5.70 | 3.70 | 4.20 | 0.00 | - | - | 32 | 33.20% |
| GEN240621P00030000 | 2024-05-10 3:23PM EDT | 30.00 | 6.70 | 4.80 | 5.20 | 0.00 | - | - | 0 | 38.87% |
| GEN240621P00031000 | 2024-05-10 9:59AM EDT | 31.00 | 7.50 | 5.80 | 6.20 | 0.00 | - | - | 5 | 44.14% |
| GEN240621P00032000 | 2024-05-10 3:23PM EDT | 32.00 | 8.70 | 6.90 | 7.20 | 0.00 | - | 10 | 8 | 49.22% |
| GEN240621P00033000 | 2024-05-10 3:23PM EDT | 33.00 | 9.70 | 7.90 | 8.20 | 0.00 | - | - | 0 | 53.91% |
| GEN240621P00035000 | 2024-05-15 11:10AM EDT | 35.00 | 10.20 | 9.90 | 10.30 | 0.00 | - | 2 | 0 | 75.78% |
