La bourse ferme dans 1 h 40 min
CAC 40
7 687,06 +58,49 (+0,77 %) Euro Stoxx 50
4 942,08 +34,78 (+0,71 %) Dow Jones
39 351,35 +201,02 (+0,51 %) EUR/USD
1,0745 +0,0047 (+0,44 %) Gold future
2 343,90 +12,70 (+0,54 %) Bitcoin EUR
57 113,89 -2 719,22 (-4,54 %)
Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:50AM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN241018C00016000 | 2024-05-06 9:38AM EDT | 16.00 | 4.50 | 9.20 | 11.80 | 0.00 | - | 2 | 6 | 131.35% |
| GEN241018C00017000 | 2024-05-08 9:44AM EDT | 17.00 | 3.40 | 5.30 | 9.70 | 0.00 | - | 1 | 20 | 61.67% |
| GEN241018C00018000 | 2024-06-03 11:39AM EDT | 18.00 | 7.10 | 5.70 | 6.90 | 0.00 | - | 21 | 364 | 66.50% |
| GEN241018C00019000 | 2024-05-07 2:32PM EDT | 19.00 | 2.20 | 6.70 | 7.00 | 0.00 | - | 9 | 242 | 82.23% |
| GEN241018C00020000 | 2024-06-14 2:54PM EDT | 20.00 | 4.90 | 3.10 | 6.00 | 0.00 | - | 5 | 139 | 76.17% |
| GEN241018C00021000 | 2024-06-13 2:16PM EDT | 21.00 | 4.10 | 2.40 | 4.10 | 0.00 | - | 2 | 67 | 47.17% |
| GEN241018C00022000 | 2024-06-17 9:49AM EDT | 22.00 | 2.95 | 2.55 | 3.10 | 0.00 | - | 1 | 245 | 38.97% |
| GEN241018C00023000 | 2024-06-13 9:37AM EDT | 23.00 | 3.00 | 2.00 | 2.55 | 0.00 | - | 20 | 119 | 39.26% |
| GEN241018C00024000 | 2024-06-07 3:02PM EDT | 24.00 | 2.15 | 1.35 | 1.95 | 0.00 | - | 49 | 201 | 37.11% |
| GEN241018C00025000 | 2024-06-21 11:27AM EDT | 25.00 | 1.24 | 0.00 | 1.45 | 0.00 | - | 1 | 346 | 35.47% |
| GEN241018C00026000 | 2024-06-18 10:10AM EDT | 26.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 1 | 288 | 33.23% |
| GEN241018C00027000 | 2024-06-21 3:57PM EDT | 27.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 2 | 936 | 34.52% |
| GEN241018C00028000 | 2024-06-13 3:08PM EDT | 28.00 | 0.47 | 0.00 | 0.70 | 0.00 | - | 1 | 77 | 37.01% |
| GEN241018C00029000 | 2024-05-23 2:07PM EDT | 29.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 96 | 96 | 33.55% |
| GEN241018C00030000 | 2024-05-10 9:57AM EDT | 30.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 34.08% |
| GEN241018C00032000 | 2024-05-30 10:11AM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 15 | 53.76% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN241018P00013000 | 2024-02-02 3:20PM EDT | 13.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 64 | 58 | 73.05% |
| GEN241018P00014000 | 2024-05-06 3:52PM EDT | 14.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 50 | 74.71% |
| GEN241018P00015000 | 2024-05-17 10:03AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 51.17% |
| GEN241018P00016000 | 2024-03-28 11:18AM EDT | 16.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 10 | 10 | 55.96% |
| GEN241018P00017000 | 2024-04-11 10:19AM EDT | 17.00 | 0.45 | 0.05 | 1.95 | 0.00 | - | 151 | 151 | 74.61% |
| GEN241018P00018000 | 2024-05-07 12:37PM EDT | 18.00 | 0.75 | 0.05 | 0.80 | 0.00 | - | 10 | 513 | 60.25% |
| GEN241018P00019000 | 2024-05-21 9:51AM EDT | 19.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 20 | 184 | 34.67% |
| GEN241018P00020000 | 2024-05-23 3:05PM EDT | 20.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 5 | 578 | 30.62% |
| GEN241018P00021000 | 2024-05-09 1:28PM EDT | 21.00 | 1.95 | 0.25 | 0.35 | 0.00 | - | 57 | 139 | 26.12% |
| GEN241018P00022000 | 2024-06-18 10:55AM EDT | 22.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 6 | 128 | 35.65% |
| GEN241018P00023000 | 2024-06-07 1:28PM EDT | 23.00 | 0.75 | 0.75 | 1.15 | 0.00 | - | 46 | 390 | 29.40% |
| GEN241018P00024000 | 2024-06-17 12:37PM EDT | 24.00 | 1.55 | 0.00 | 1.85 | 0.00 | - | 1 | 318 | 33.25% |
| GEN241018P00025000 | 2024-06-17 12:29PM EDT | 25.00 | 2.15 | 0.90 | 2.35 | 0.00 | - | 2 | 836 | 31.54% |
| GEN241018P00026000 | 2024-06-07 3:14PM EDT | 26.00 | 2.05 | 2.05 | 3.10 | 0.00 | - | 1 | 86 | 33.06% |
| GEN241018P00027000 | 2024-06-03 1:17PM EDT | 27.00 | 2.85 | 2.80 | 4.00 | 0.00 | - | 11 | 146 | 36.43% |
| GEN241018P00028000 | 2024-06-10 9:56AM EDT | 28.00 | 3.60 | 3.70 | 6.10 | 0.00 | - | 1 | 15 | 63.38% |
| GEN241018P00029000 | 2024-05-29 10:17AM EDT | 29.00 | 4.20 | 4.90 | 5.60 | 0.00 | - | 18 | 32 | 36.04% |
