La bourse ferme dans 1 h 51 min
CAC 40
7 687,02 +58,45 (+0,77 %) Euro Stoxx 50
4 942,94 +35,64 (+0,73 %) Dow Jones
39 246,35 +96,02 (+0,25 %) EUR/USD
1,0739 +0,0041 (+0,39 %) Gold future
2 343,10 +11,90 (+0,51 %) Bitcoin EUR
57 241,40 -2 639,19 (-4,41 %)
Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:39AM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240920C00013000 | 2023-09-07 12:28PM EDT | 13.00 | 7.80 | 4.30 | 5.20 | 0.00 | - | - | 2 | 0.00% |
| GEN240920C00015000 | 2024-01-02 10:39AM EDT | 15.00 | 8.10 | 8.20 | 9.50 | 0.00 | - | 23 | 25 | 92.58% |
| GEN240920C00017000 | 2024-05-07 9:37AM EDT | 17.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| GEN240920C00020000 | 2024-05-08 3:57PM EDT | 20.00 | 1.60 | 3.10 | 5.20 | 0.00 | - | 3 | 146 | 67.92% |
| GEN240920C00022000 | 2024-06-21 3:50PM EDT | 22.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 1,247 | 0.00% |
| GEN240920C00023000 | 2024-06-07 10:24AM EDT | 23.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| GEN240920C00024000 | 2024-06-21 3:50PM EDT | 24.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25 | 83 | 0.78% |
| GEN240920C00025000 | 2024-06-14 3:30PM EDT | 25.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 933 | 3.13% |
| GEN240920C00026000 | 2024-06-21 3:50PM EDT | 26.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 79 | 6.25% |
| GEN240920C00027000 | 2024-06-18 3:56PM EDT | 27.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 46 | 2,344 | 6.25% |
| GEN240920C00028000 | 2024-06-13 3:47PM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 6.25% |
| GEN240920C00029000 | 2024-05-29 2:56PM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| GEN240920C00030000 | 2024-06-11 3:17PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| GEN240920C00032000 | 2024-05-23 10:00AM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 62.16% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240920P00013000 | 2024-02-08 11:08AM EDT | 13.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 20 | 53 | 94.92% |
| GEN240920P00015000 | 2024-05-06 3:51PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 24 | 76.37% |
| GEN240920P00017000 | 2024-05-10 3:58PM EDT | 17.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 151 | 59.86% |
| GEN240920P00020000 | 2024-06-14 11:00AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 12.50% |
| GEN240920P00021000 | 2024-06-17 10:56AM EDT | 21.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 289 | 289 | 6.25% |
| GEN240920P00022000 | 2024-06-20 11:43AM EDT | 22.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 539 | 3.13% |
| GEN240920P00023000 | 2024-06-21 10:36AM EDT | 23.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 54 | 1.56% |
| GEN240920P00024000 | 2024-06-21 2:23PM EDT | 24.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4 | 368 | 0.00% |
| GEN240920P00025000 | 2024-06-17 3:16PM EDT | 25.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 850 | 0.00% |
| GEN240920P00026000 | 2024-06-03 1:41PM EDT | 26.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| GEN240920P00027000 | 2024-06-18 12:56PM EDT | 27.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| GEN240920P00028000 | 2024-05-31 9:55AM EDT | 28.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 32 | 60 | 0.00% |
