La bourse est fermée
Dow Jones
38 967,76 +83,50 (+0,21 %) Nasdaq
16 295,62 -36,94 (-0,23 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0754 -0,0005 (-0,04 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 956,51 -1 402,21 (-2,36 %)
Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:42AM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240517C00013000 | 2024-05-07 9:56AM EDT | 13.00 | 6.70 | 6.70 | 6.90 | 0.00 | - | 9 | 53 | 120.31% |
| GEN240517C00014000 | 2024-05-07 11:23AM EDT | 14.00 | 5.80 | 5.70 | 5.90 | -0.10 | -1.69% | 2 | 68 | 101.56% |
| GEN240517C00015000 | 2024-05-08 10:54AM EDT | 15.00 | 4.80 | 4.70 | 4.90 | -0.10 | -2.04% | 12 | 120 | 82.81% |
| GEN240517C00016000 | 2024-05-07 12:44PM EDT | 16.00 | 3.90 | 3.70 | 3.90 | 0.00 | - | 11 | 9 | 66.41% |
| GEN240517C00017000 | 2024-04-12 9:38AM EDT | 17.00 | 4.00 | 2.75 | 2.90 | 0.00 | - | 1 | 1 | 58.59% |
| GEN240517C00018000 | 2024-04-12 9:42AM EDT | 18.00 | 3.20 | 1.85 | 2.00 | 0.00 | - | 2 | 4 | 56.64% |
| GEN240517C00019000 | 2024-05-03 12:54PM EDT | 19.00 | 1.25 | 1.10 | 1.20 | 0.00 | - | 26 | 44 | 54.00% |
| GEN240517C00020000 | 2024-05-08 9:30AM EDT | 20.00 | 0.65 | 0.55 | 0.65 | +0.02 | +3.17% | 2 | 203 | 53.71% |
| GEN240517C00021000 | 2024-05-07 3:57PM EDT | 21.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 5 | 108 | 51.76% |
| GEN240517C00022000 | 2024-05-07 2:43PM EDT | 22.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 4 | 222 | 53.13% |
| GEN240517C00023000 | 2024-05-02 11:29AM EDT | 23.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 1,287 | 63.28% |
| GEN240517C00024000 | 2024-04-30 11:32AM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 237 | 119.73% |
| GEN240517C00025000 | 2024-04-22 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 134.96% |
| GEN240517C00026000 | 2024-04-26 12:39PM EDT | 26.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 148.83% |
| GEN240517C00027000 | 2024-04-10 10:39AM EDT | 27.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 162.11% |
| GEN240517C00028000 | 2024-03-21 11:01AM EDT | 28.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 174.22% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240517P00017000 | 2024-04-15 10:32AM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 50 | 60.16% |
| GEN240517P00018000 | 2024-05-07 10:43AM EDT | 18.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 5 | 57 | 57.23% |
| GEN240517P00019000 | 2024-05-08 9:30AM EDT | 19.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 2 | 84 | 54.49% |
| GEN240517P00020000 | 2024-05-08 11:05AM EDT | 20.00 | 0.84 | 0.80 | 0.90 | +0.08 | +11.11% | 34 | 2,089 | 55.96% |
| GEN240517P00021000 | 2024-05-08 9:48AM EDT | 21.00 | 1.45 | 1.45 | 1.55 | +0.05 | +3.57% | 18 | 4,208 | 54.49% |
| GEN240517P00022000 | 2024-05-07 11:01AM EDT | 22.00 | 2.20 | 2.15 | 2.50 | 0.00 | - | 32 | 194 | 53.91% |
| GEN240517P00023000 | 2024-04-29 2:25PM EDT | 23.00 | 2.37 | 2.95 | 3.80 | 0.00 | - | 5 | 466 | 76.56% |
| GEN240517P00024000 | 2024-04-10 9:33AM EDT | 24.00 | 1.95 | 4.10 | 4.40 | 0.00 | - | 4 | 98 | 64.06% |
| GEN240517P00027000 | 2024-05-03 3:05PM EDT | 27.00 | 7.10 | 6.90 | 7.40 | 0.00 | - | 1 | 1 | 132.81% |
