Italia markets closed
FTSE MIB
34.492,41 +44,81 (+0,13%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,18 +0,19 (+0,25%) Bitcoin EUR
62.419,95 -2,79 (-0,00%)
Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 14.40 | 16.90 | 0.00 | - | 1 | 45 | 103.52% |
| GEN250117C00013000 | 2024-05-03 9:36AM EDT | 13.00 | 7.21 | 11.70 | 14.00 | 0.00 | - | 1 | 25 | 84.28% |
| GEN250117C00015000 | 2024-05-16 12:48PM EDT | 15.00 | 10.52 | 8.60 | 12.10 | 0.00 | - | 1 | 65 | 55.57% |
| GEN250117C00018000 | 2024-05-16 12:50PM EDT | 18.00 | 7.81 | 6.80 | 7.60 | 0.00 | - | 1 | 409 | 45.61% |
| GEN250117C00020000 | 2024-05-21 10:20AM EDT | 20.00 | 5.70 | 5.60 | 5.90 | 0.00 | - | 2 | 373 | 40.72% |
| GEN250117C00021000 | 2024-05-30 9:35AM EDT | 21.00 | 4.70 | 3.00 | 5.10 | +0.10 | +2.17% | 1 | 5 | 38.57% |
| GEN250117C00022000 | 2024-05-29 3:43PM EDT | 22.00 | 4.00 | 4.10 | 4.30 | 0.00 | - | 4 | 213 | 35.96% |
| GEN250117C00023000 | 2024-05-29 2:56PM EDT | 23.00 | 3.40 | 2.25 | 3.70 | 0.00 | - | 2 | 4 | 35.69% |
| GEN250117C00024000 | 2024-05-29 2:56PM EDT | 24.00 | 2.78 | 0.80 | 3.00 | 0.00 | - | 3 | 110 | 33.33% |
| GEN250117C00025000 | 2024-05-30 9:52AM EDT | 25.00 | 2.05 | 2.30 | 2.45 | 0.00 | - | 2 | 3,561 | 32.28% |
| GEN250117C00026000 | 2024-05-29 2:16PM EDT | 26.00 | 1.90 | 1.85 | 2.00 | +0.09 | +4.97% | 2 | 684 | 31.74% |
| GEN250117C00027000 | 2024-05-31 1:54PM EDT | 27.00 | 1.40 | 1.40 | 1.55 | -0.15 | -9.68% | 3 | 190 | 30.42% |
| GEN250117C00028000 | 2024-05-23 9:36AM EDT | 28.00 | 1.25 | 1.05 | 1.20 | 0.00 | - | - | 7 | 29.64% |
| GEN250117C00029000 | 2024-05-23 9:39AM EDT | 29.00 | 0.99 | 0.75 | 0.95 | 0.00 | - | - | 13 | 29.52% |
| GEN250117C00030000 | 2024-05-29 2:02PM EDT | 30.00 | 0.60 | 0.55 | 0.75 | 0.00 | - | 15 | 139 | 29.44% |
| GEN250117C00031000 | 2024-05-23 2:00PM EDT | 31.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | - | 2 | 28.71% |
| GEN250117C00032000 | 2024-05-28 9:30AM EDT | 32.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 5 | 26 | 28.15% |
| GEN250117C00035000 | 2024-05-23 2:04PM EDT | 35.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 202 | 257 | 28.96% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN250117P00010000 | 2023-12-27 10:30AM EDT | 10.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 304 | 62.50% |
| GEN250117P00013000 | 2024-05-10 12:21PM EDT | 13.00 | 0.49 | 0.05 | 0.20 | 0.00 | - | 1 | 1,332 | 53.03% |
| GEN250117P00015000 | 2024-05-31 3:07PM EDT | 15.00 | 0.15 | 0.05 | 0.15 | +0.02 | +15.38% | 2 | 113 | 40.23% |
| GEN250117P00018000 | 2024-05-28 10:06AM EDT | 18.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 10 | 648 | 33.25% |
| GEN250117P00019000 | 2024-05-21 11:31AM EDT | 19.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | - | 5 | 31.64% |
| GEN250117P00020000 | 2024-05-21 11:23AM EDT | 20.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 5 | 1,249 | 30.57% |
| GEN250117P00022000 | 2024-05-21 11:44AM EDT | 22.00 | 0.95 | 0.30 | 0.95 | 0.00 | - | 4 | 237 | 27.88% |
| GEN250117P00023000 | 2024-05-29 9:37AM EDT | 23.00 | 1.30 | 1.10 | 1.25 | 0.00 | - | 1 | 6 | 26.91% |
| GEN250117P00024000 | 2024-05-23 12:32PM EDT | 24.00 | 1.60 | 0.25 | 3.70 | 0.00 | - | 3 | 99 | 53.42% |
| GEN250117P00025000 | 2024-05-30 3:08PM EDT | 25.00 | 2.08 | 1.90 | 2.05 | 0.00 | - | 4 | 429 | 24.88% |
| GEN250117P00027000 | 2024-05-20 3:17PM EDT | 27.00 | 3.30 | 1.00 | 3.20 | 0.00 | - | 5 | 63 | 23.41% |
| GEN250117P00029000 | 2024-05-24 9:34AM EDT | 29.00 | 4.50 | 4.30 | 4.60 | 0.00 | - | 33 | 33 | 21.00% |
| GEN250117P00030000 | 2024-05-22 9:34AM EDT | 30.00 | 5.10 | 3.20 | 5.40 | 0.00 | - | 1 | 1 | 19.43% |
| GEN250117P00035000 | 2024-05-10 2:20PM EDT | 35.00 | 11.70 | 9.80 | 12.40 | 0.00 | - | - | 0 | 64.50% |
© 2024 Yahoo. Tutti i diritti riservati.