La bourse ferme dans 2 h 17 min
CAC 40
7 690,43 +61,86 (+0,81 %) Euro Stoxx 50
4 941,39 +34,09 (+0,69 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0739 +0,0041 (+0,39 %) Gold future
2 339,90 +8,70 (+0,37 %) Bitcoin EUR
56 874,14 -3 055,89 (-5,10 %)
Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240719C00012000 | 2024-02-21 10:42AM EDT | 12.00 | 9.34 | 8.60 | 12.20 | 0.00 | - | 4 | 1 | 0.00% |
| GEN240719C00013000 | 2023-08-11 3:49PM EDT | 13.00 | 8.30 | 6.50 | 7.60 | 0.00 | - | 4 | 0 | 0.00% |
| GEN240719C00015000 | 2024-04-18 10:09AM EDT | 15.00 | 5.60 | 9.90 | 11.40 | 0.00 | - | 1 | 8 | 230.96% |
| GEN240719C00017000 | 2024-02-02 4:39PM EDT | 17.00 | 4.50 | 4.70 | 5.40 | 0.00 | - | 5 | 12 | 0.00% |
| GEN240719C00018000 | 2024-05-09 2:40PM EDT | 18.00 | 2.55 | 6.50 | 8.80 | 0.00 | - | 1 | 14 | 169.34% |
| GEN240719C00019000 | 2024-05-10 9:42AM EDT | 19.00 | 4.50 | 5.50 | 7.80 | 0.00 | - | 2 | 114 | 150.59% |
| GEN240719C00020000 | 2024-06-12 9:46AM EDT | 20.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 4 | 146 | 0.00% |
| GEN240719C00021000 | 2024-05-21 10:10AM EDT | 21.00 | 4.10 | 2.50 | 4.80 | 0.00 | - | 8 | 80 | 63.77% |
| GEN240719C00022000 | 2024-06-21 3:50PM EDT | 22.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 168 | 0.00% |
| GEN240719C00023000 | 2024-06-21 12:40PM EDT | 23.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| GEN240719C00024000 | 2024-06-21 3:55PM EDT | 24.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 511 | 0.00% |
| GEN240719C00025000 | 2024-06-21 3:57PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 60 | 1,488 | 3.13% |
| GEN240719C00026000 | 2024-06-20 12:54PM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 417 | 6.25% |
| GEN240719C00027000 | 2024-06-20 3:15PM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 867 | 12.50% |
| GEN240719C00028000 | 2024-06-07 3:04PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| GEN240719C00030000 | 2024-03-19 12:32PM EDT | 30.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 28 | 73.93% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240719P00013000 | 2023-08-21 3:08PM EDT | 13.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 43 | 161.33% |
| GEN240719P00015000 | 2024-05-10 2:06PM EDT | 15.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 7 | 50 | 144.73% |
| GEN240719P00016000 | 2024-05-06 11:58AM EDT | 16.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 129.10% |
| GEN240719P00017000 | 2024-05-07 3:56PM EDT | 17.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 114.45% |
| GEN240719P00018000 | 2024-05-10 2:06PM EDT | 18.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 7 | 21 | 100.39% |
| GEN240719P00019000 | 2024-05-09 3:58PM EDT | 19.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 4 | 422 | 60.55% |
| GEN240719P00020000 | 2024-05-13 12:55PM EDT | 20.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 132 | 50.00% |
| GEN240719P00021000 | 2024-06-18 2:42PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 552 | 12.50% |
| GEN240719P00022000 | 2024-06-20 1:22PM EDT | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| GEN240719P00023000 | 2024-06-20 9:34AM EDT | 23.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 6.25% |
| GEN240719P00024000 | 2024-06-21 3:14PM EDT | 24.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 291 | 1.56% |
| GEN240719P00025000 | 2024-06-18 1:47PM EDT | 25.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 21 | 499 | 0.00% |
| GEN240719P00026000 | 2024-06-11 9:53AM EDT | 26.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 13 | 135 | 0.00% |
| GEN240719P00027000 | 2024-06-21 10:56AM EDT | 27.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| GEN240719P00028000 | 2024-06-11 9:56AM EDT | 28.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEN240719P00030000 | 2024-05-10 3:09PM EDT | 30.00 | 6.60 | 5.10 | 6.20 | 0.00 | - | - | 0 | 76.76% |
| GEN240719P00032000 | 2024-05-10 3:23PM EDT | 32.00 | 8.70 | 7.10 | 9.30 | 0.00 | - | - | 0 | 91.02% |
| GEN240719P00035000 | 2024-05-10 2:55PM EDT | 35.00 | 11.60 | 10.00 | 11.70 | 0.00 | - | - | 0 | 74.22% |
