La bourse ferme dans 2 h 27 min
CAC 40
7 688,27 +59,70 (+0,78 %) Euro Stoxx 50
4 941,08 +33,78 (+0,69 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0741 +0,0044 (+0,41 %) Gold future
2 339,70 +8,50 (+0,36 %) Bitcoin EUR
56 894,42 -3 058,20 (-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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN250117C00003000 | 2024-03-12 2:18PM EDT | 3.00 | 19.00 | 15.80 | 20.50 | 0.00 | - | 1 | 1 | 0.00% |
| GEN250117C00005000 | 2024-01-08 10:30AM EDT | 5.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GEN250117C00010000 | 2024-05-10 11:18AM EDT | 10.00 | 13.40 | 14.30 | 15.90 | 0.00 | - | 1 | 45 | 109.28% |
| GEN250117C00013000 | 2024-05-03 9:36AM EDT | 13.00 | 7.21 | 11.70 | 14.00 | 0.00 | - | 1 | 25 | 104.20% |
| GEN250117C00015000 | 2024-05-16 12:48PM EDT | 15.00 | 10.52 | 9.50 | 11.80 | 0.00 | - | 1 | 65 | 81.64% |
| GEN250117C00018000 | 2024-05-16 12:50PM EDT | 18.00 | 7.81 | 6.80 | 7.10 | 0.00 | - | 1 | 409 | 48.19% |
| GEN250117C00020000 | 2024-06-17 10:57AM EDT | 20.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 34 | 386 | 0.00% |
| GEN250117C00021000 | 2024-06-20 9:58AM EDT | 21.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 0.00% |
| GEN250117C00022000 | 2024-06-21 10:50AM EDT | 22.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 496 | 0.00% |
| GEN250117C00023000 | 2024-06-17 12:08PM EDT | 23.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 31 | 38 | 0.00% |
| GEN250117C00024000 | 2024-06-14 2:24PM EDT | 24.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| GEN250117C00025000 | 2024-06-20 12:44PM EDT | 25.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 3,503 | 1.56% |
| GEN250117C00026000 | 2024-06-07 12:05PM EDT | 26.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 702 | 3.13% |
| GEN250117C00027000 | 2024-06-18 10:09AM EDT | 27.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 3.13% |
| GEN250117C00028000 | 2024-06-12 3:47PM EDT | 28.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 6.25% |
| GEN250117C00029000 | 2024-06-11 1:02PM EDT | 29.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 6.25% |
| GEN250117C00030000 | 2024-06-12 9:30AM EDT | 30.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 25 | 168 | 6.25% |
| GEN250117C00031000 | 2024-05-23 2:00PM EDT | 31.00 | 0.55 | 0.25 | 0.55 | 0.00 | - | - | 2 | 32.47% |
| GEN250117C00032000 | 2024-06-03 11:30AM EDT | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 6.25% |
| GEN250117C00035000 | 2024-06-06 10:21AM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN250117P00010000 | 2023-12-27 10:30AM EDT | 10.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 304 | 64.45% |
| GEN250117P00013000 | 2024-05-10 12:21PM EDT | 13.00 | 0.49 | 0.00 | 0.20 | 0.00 | - | 4 | 1,332 | 54.20% |
| GEN250117P00015000 | 2024-05-31 3:07PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 12.50% |
| GEN250117P00018000 | 2024-05-28 10:06AM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 648 | 12.50% |
| GEN250117P00019000 | 2024-05-21 11:31AM EDT | 19.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | - | 5 | 33.89% |
| GEN250117P00020000 | 2024-06-14 10:57AM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,248 | 6.25% |
| GEN250117P00022000 | 2024-06-20 12:06PM EDT | 22.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 3.13% |
| GEN250117P00023000 | 2024-06-13 9:37AM EDT | 23.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| GEN250117P00024000 | 2024-06-11 1:01PM EDT | 24.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 112 | 211 | 0.39% |
| GEN250117P00025000 | 2024-06-14 10:19AM EDT | 25.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 429 | 0.00% |
| GEN250117P00027000 | 2024-06-04 3:33PM EDT | 27.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| GEN250117P00029000 | 2024-05-24 9:34AM EDT | 29.00 | 4.50 | 4.40 | 5.40 | 0.00 | - | 33 | 33 | 28.17% |
| GEN250117P00030000 | 2024-06-03 9:36AM EDT | 30.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GEN250117P00035000 | 2024-05-10 2:20PM EDT | 35.00 | 11.70 | 9.80 | 11.20 | 0.00 | - | - | 0 | 38.77% |
