Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.429,88 -1.983,82 (-3,40%)
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 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240517C00013000 | 2024-05-07 9:56AM EDT | 13.00 | 6.70 | 9.20 | 12.70 | 0.00 | - | 9 | 53 | 358.98% |
| GEN240517C00014000 | 2024-05-08 9:59AM EDT | 14.00 | 5.80 | 8.00 | 11.50 | 0.00 | - | 2 | 70 | 278.91% |
| GEN240517C00015000 | 2024-05-08 10:54AM EDT | 15.00 | 4.80 | 7.40 | 10.70 | 0.00 | - | 12 | 132 | 306.64% |
| GEN240517C00016000 | 2024-05-07 12:44PM EDT | 16.00 | 3.90 | 6.00 | 9.70 | 0.00 | - | 11 | 9 | 239.06% |
| GEN240517C00017000 | 2024-04-12 9:38AM EDT | 17.00 | 4.00 | 6.40 | 8.50 | 0.00 | - | 1 | 1 | 295.12% |
| GEN240517C00018000 | 2024-04-12 9:42AM EDT | 18.00 | 3.20 | 5.40 | 7.50 | 0.00 | - | 2 | 4 | 260.55% |
| GEN240517C00019000 | 2024-05-09 3:00PM EDT | 19.00 | 1.60 | 4.40 | 6.50 | 0.00 | - | 20 | 57 | 227.15% |
| GEN240517C00020000 | 2024-05-10 3:16PM EDT | 20.00 | 3.40 | 3.40 | 5.50 | +2.43 | +250.52% | 43 | 2,386 | 194.34% |
| GEN240517C00021000 | 2024-05-10 2:31PM EDT | 21.00 | 2.30 | 1.45 | 4.50 | +1.72 | +296.55% | 201 | 2,119 | 115.82% |
| GEN240517C00022000 | 2024-05-10 1:13PM EDT | 22.00 | 1.40 | 1.45 | 1.55 | +1.10 | +366.67% | 72 | 308 | 41.99% |
| GEN240517C00023000 | 2024-05-10 3:59PM EDT | 23.00 | 0.65 | 0.55 | 0.70 | +0.55 | +550.00% | 357 | 1,301 | 33.59% |
| GEN240517C00024000 | 2024-05-10 3:58PM EDT | 24.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 860 | 237 | 31.64% |
| GEN240517C00025000 | 2024-05-10 11:37AM EDT | 25.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 15 | 34 | 42.19% |
| GEN240517C00026000 | 2024-05-09 10:01AM EDT | 26.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 57 | 89.65% |
| GEN240517C00027000 | 2024-04-10 10:39AM EDT | 27.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 1 | 63.28% |
| GEN240517C00028000 | 2024-03-21 11:01AM EDT | 28.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 127.54% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240517P00015000 | 2024-05-10 9:39AM EDT | 15.00 | 0.38 | 0.00 | 1.10 | +0.33 | +660.00% | 1 | 1 | 299.61% |
| GEN240517P00017000 | 2024-05-09 3:31PM EDT | 17.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 64 | 114 | 114.06% |
| GEN240517P00018000 | 2024-05-09 3:39PM EDT | 18.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 144 | 165 | 96.88% |
| GEN240517P00019000 | 2024-05-09 3:54PM EDT | 19.00 | 0.02 | 0.00 | 0.05 | -0.35 | -94.59% | 3 | 650 | 79.69% |
| GEN240517P00020000 | 2024-05-10 1:16PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.62 | -95.38% | 177 | 2,677 | 63.28% |
| GEN240517P00021000 | 2024-05-10 1:23PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | -1.27 | -97.69% | 18 | 4,573 | 53.91% |
| GEN240517P00022000 | 2024-05-10 3:39PM EDT | 22.00 | 0.05 | 0.00 | 1.70 | -1.94 | -97.49% | 2,018 | 200 | 116.89% |
| GEN240517P00023000 | 2024-05-10 3:59PM EDT | 23.00 | 0.15 | 0.00 | 0.20 | -2.22 | -93.67% | 578 | 466 | 30.18% |
| GEN240517P00024000 | 2024-05-10 3:00PM EDT | 24.00 | 0.75 | 0.25 | 1.15 | -1.20 | -61.54% | 175 | 98 | 65.04% |
| GEN240517P00027000 | 2024-05-03 3:05PM EDT | 27.00 | 7.10 | 3.10 | 4.00 | 0.00 | - | 1 | 1 | 119.73% |
© 2024 Yahoo. Tutti i diritti riservati.