Italia markets open in 5 hours 55 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.563,47 +221,93 (+0,56%) EUR/USD
1,0701 -0,0008 (-0,07%) Bitcoin EUR
57.447,99 +566,19 (+1,00%) CMC Crypto 200
1.282,23 +16,08 (+1,27%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN241018C00016000 | 2024-05-06 9:38AM EDT | 16.00 | 4.50 | 9.20 | 11.80 | 0.00 | - | 2 | 6 | 116.06% |
| GEN241018C00017000 | 2024-05-08 9:44AM EDT | 17.00 | 3.40 | 5.30 | 9.70 | 0.00 | - | 1 | 20 | 111.04% |
| GEN241018C00018000 | 2024-06-03 11:39AM EDT | 18.00 | 7.10 | 6.10 | 8.70 | 0.00 | - | 21 | 364 | 64.16% |
| GEN241018C00019000 | 2024-05-07 2:32PM EDT | 19.00 | 2.20 | 6.70 | 7.00 | 0.00 | - | 9 | 242 | 69.14% |
| GEN241018C00020000 | 2024-06-14 2:54PM EDT | 20.00 | 4.90 | 4.40 | 5.40 | 0.00 | - | 5 | 139 | 49.17% |
| GEN241018C00021000 | 2024-06-13 2:16PM EDT | 21.00 | 4.10 | 3.80 | 5.10 | 0.00 | - | 2 | 67 | 58.50% |
| GEN241018C00022000 | 2024-06-27 10:23AM EDT | 22.00 | 3.20 | 2.95 | 5.40 | +0.25 | +8.47% | 3 | 245 | 51.66% |
| GEN241018C00023000 | 2024-06-13 9:37AM EDT | 23.00 | 3.00 | 2.55 | 2.80 | 0.00 | - | 20 | 119 | 35.65% |
| GEN241018C00024000 | 2024-06-07 3:02PM EDT | 24.00 | 2.15 | 1.90 | 2.15 | 0.00 | - | 49 | 201 | 33.84% |
| GEN241018C00025000 | 2024-06-21 11:27AM EDT | 25.00 | 1.24 | 1.40 | 1.55 | 0.00 | - | 1 | 346 | 31.49% |
| GEN241018C00026000 | 2024-06-27 11:20AM EDT | 26.00 | 1.00 | 0.95 | 1.20 | +0.25 | +33.33% | 2 | 288 | 32.20% |
| GEN241018C00027000 | 2024-06-21 3:57PM EDT | 27.00 | 0.55 | 0.65 | 0.80 | 0.00 | - | 2 | 936 | 30.37% |
| GEN241018C00028000 | 2024-06-13 3:08PM EDT | 28.00 | 0.47 | 0.40 | 0.60 | 0.00 | - | 1 | 77 | 31.06% |
| GEN241018C00029000 | 2024-06-25 1:39PM EDT | 29.00 | 0.24 | 0.25 | 0.45 | 0.00 | - | 5 | 101 | 31.74% |
| GEN241018C00030000 | 2024-05-10 9:57AM EDT | 30.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 31.25% |
| GEN241018C00032000 | 2024-05-30 10:11AM EDT | 32.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 8 | 15 | 55.52% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN241018P00013000 | 2024-02-02 3:20PM EDT | 13.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 64 | 58 | 76.95% |
| GEN241018P00014000 | 2024-05-06 3:52PM EDT | 14.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 50 | 78.81% |
| GEN241018P00015000 | 2024-05-17 10:03AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 54.69% |
| GEN241018P00016000 | 2024-03-28 11:18AM EDT | 16.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 10 | 10 | 59.77% |
| GEN241018P00017000 | 2024-04-11 10:19AM EDT | 17.00 | 0.45 | 0.05 | 1.95 | 0.00 | - | 151 | 151 | 79.39% |
| GEN241018P00018000 | 2024-05-07 12:37PM EDT | 18.00 | 0.75 | 0.05 | 0.80 | 0.00 | - | 10 | 513 | 51.86% |
| GEN241018P00019000 | 2024-05-21 9:51AM EDT | 19.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 20 | 184 | 38.33% |
| GEN241018P00020000 | 2024-05-23 3:05PM EDT | 20.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 5 | 578 | 34.47% |
| GEN241018P00021000 | 2024-06-27 3:06PM EDT | 21.00 | 0.30 | 0.25 | 0.35 | -1.65 | -84.62% | 10 | 139 | 30.18% |
| GEN241018P00022000 | 2024-06-26 10:34AM EDT | 22.00 | 0.60 | 0.45 | 0.50 | 0.00 | - | 6 | 123 | 28.08% |
| GEN241018P00023000 | 2024-06-07 1:28PM EDT | 23.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 46 | 390 | 28.91% |
| GEN241018P00024000 | 2024-06-25 2:17PM EDT | 24.00 | 1.25 | 1.05 | 1.20 | 0.00 | - | 3 | 320 | 27.64% |
| GEN241018P00025000 | 2024-06-17 12:29PM EDT | 25.00 | 2.15 | 1.55 | 1.70 | 0.00 | - | 2 | 836 | 27.32% |
| GEN241018P00026000 | 2024-06-07 3:14PM EDT | 26.00 | 2.05 | 0.25 | 2.30 | 0.00 | - | 1 | 86 | 26.93% |
| GEN241018P00027000 | 2024-06-03 1:17PM EDT | 27.00 | 2.85 | 2.75 | 3.30 | 0.00 | - | 11 | 146 | 32.81% |
| GEN241018P00028000 | 2024-06-10 9:56AM EDT | 28.00 | 3.60 | 3.10 | 4.10 | 0.00 | - | 1 | 15 | 33.74% |
| GEN241018P00029000 | 2024-05-29 10:17AM EDT | 29.00 | 4.20 | 4.30 | 4.70 | 0.00 | - | 18 | 32 | 28.22% |
© 2024 Yahoo. Tutti i diritti riservati.