Italia markets open in 7 hours 55 minutes
Dow Jones
41.393,78 +296,98 (+0,72%) Nasdaq
17.683,98 +114,28 (+0,65%) Nikkei 225
36.581,76 -251,54 (-0,68%) EUR/USD
1,1089 +0,0010 (+0,09%) Bitcoin EUR
53.562,62 -611,05 (-1,13%) XRP EUR
0,52 -0,02 (-3,33%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 0.00% |
| GEN240920C00017000 | 2024-05-07 9:37AM EDT | 17.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| GEN240920C00020000 | 2024-09-04 9:53AM EDT | 20.00 | 6.30 | 6.40 | 6.60 | 0.00 | - | 5 | 117 | 93.75% |
| GEN240920C00022000 | 2024-09-05 10:24AM EDT | 22.00 | 4.40 | 4.40 | 4.60 | 0.00 | - | 2 | 1,243 | 65.63% |
| GEN240920C00023000 | 2024-06-07 10:24AM EDT | 23.00 | 2.05 | 2.30 | 2.55 | 0.00 | - | 1 | 25 | 0.00% |
| GEN240920C00024000 | 2024-08-29 2:43PM EDT | 24.00 | 2.75 | 2.45 | 3.40 | 0.00 | - | 5 | 101 | 102.73% |
| GEN240920C00025000 | 2024-09-13 2:10PM EDT | 25.00 | 1.45 | 1.45 | 1.60 | +0.19 | +15.08% | 7 | 1,073 | 43.36% |
| GEN240920C00026000 | 2024-09-13 3:56PM EDT | 26.00 | 0.65 | 0.60 | 0.70 | +0.10 | +18.18% | 1 | 327 | 30.47% |
| GEN240920C00027000 | 2024-09-13 3:14PM EDT | 27.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 25 | 2,724 | 29.59% |
| GEN240920C00028000 | 2024-09-04 2:20PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 868 | 40.04% |
| GEN240920C00029000 | 2024-08-29 2:25PM EDT | 29.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 64 | 47.27% |
| GEN240920C00030000 | 2024-08-01 3:35PM EDT | 30.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 53.13% |
| GEN240920C00032000 | 2024-05-23 10:00AM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 137.89% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240920P00013000 | 2024-02-08 11:08AM EDT | 13.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 20 | 53 | 407.03% |
| GEN240920P00015000 | 2024-05-06 3:51PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 24 | 337.50% |
| GEN240920P00017000 | 2024-09-03 9:57AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 151 | 276.56% |
| GEN240920P00020000 | 2024-09-11 2:47PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 254 | 194.92% |
| GEN240920P00021000 | 2024-09-12 3:55PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 149 | 231 | 169.92% |
| GEN240920P00022000 | 2024-08-15 9:49AM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 555 | 145.31% |
| GEN240920P00023000 | 2024-09-10 3:49PM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 417 | 80.47% |
| GEN240920P00024000 | 2024-09-10 3:42PM EDT | 24.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 387 | 61.33% |
| GEN240920P00025000 | 2024-09-13 2:56PM EDT | 25.00 | 0.07 | 0.00 | 0.10 | -0.28 | -80.00% | 2 | 1,043 | 41.99% |
| GEN240920P00026000 | 2024-09-11 12:36PM EDT | 26.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 3 | 62 | 29.69% |
| GEN240920P00027000 | 2024-09-13 12:51PM EDT | 27.00 | 0.80 | 0.60 | 0.70 | -0.20 | -20.00% | 5 | 266 | 28.71% |
| GEN240920P00028000 | 2024-08-01 3:38PM EDT | 28.00 | 3.12 | 1.30 | 1.65 | 0.00 | - | 10 | 30 | 44.92% |
© 2024 Yahoo. Tutti i diritti riservati.