Italia markets open in 6 hours 56 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.506,01 +721,52 (+1,27%) CMC Crypto 200
1.282,89 +16,75 (+1,32%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240719C00012000 | 2024-02-21 10:42AM EDT | 12.00 | 9.34 | 8.60 | 12.20 | 0.00 | - | 4 | 1 | 0.00% |
| GEN240719C00013000 | 2023-08-11 3:49PM EDT | 13.00 | 8.30 | 6.50 | 7.60 | 0.00 | - | 4 | 0 | 0.00% |
| GEN240719C00015000 | 2024-04-18 10:09AM EDT | 15.00 | 5.60 | 9.90 | 11.40 | 0.00 | - | 1 | 8 | 223.63% |
| GEN240719C00017000 | 2024-02-02 4:39PM EDT | 17.00 | 4.50 | 4.70 | 5.40 | 0.00 | - | 5 | 12 | 0.00% |
| GEN240719C00018000 | 2024-05-09 2:40PM EDT | 18.00 | 2.55 | 6.50 | 8.80 | 0.00 | - | 1 | 14 | 162.89% |
| GEN240719C00019000 | 2024-05-10 9:42AM EDT | 19.00 | 4.50 | 5.50 | 7.80 | 0.00 | - | 2 | 114 | 144.34% |
| GEN240719C00020000 | 2024-06-12 9:46AM EDT | 20.00 | 4.97 | 2.55 | 5.40 | 0.00 | - | 4 | 146 | 111.52% |
| GEN240719C00021000 | 2024-06-26 11:26AM EDT | 21.00 | 3.36 | 3.20 | 4.90 | 0.00 | - | 1 | 79 | 73.83% |
| GEN240719C00022000 | 2024-06-26 10:02AM EDT | 22.00 | 2.30 | 2.25 | 4.80 | 0.00 | - | 2 | 165 | 85.25% |
| GEN240719C00023000 | 2024-06-25 1:01PM EDT | 23.00 | 1.40 | 1.35 | 1.90 | 0.00 | - | 10 | 279 | 36.82% |
| GEN240719C00024000 | 2024-06-27 10:43AM EDT | 24.00 | 0.89 | 0.90 | 1.05 | +0.10 | +12.66% | 5 | 532 | 29.30% |
| GEN240719C00025000 | 2024-06-27 1:55PM EDT | 25.00 | 0.38 | 0.35 | 0.45 | +0.11 | +40.74% | 14 | 1,584 | 25.59% |
| GEN240719C00026000 | 2024-06-27 1:55PM EDT | 26.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 3 | 948 | 27.34% |
| GEN240719C00027000 | 2024-06-20 3:15PM EDT | 27.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 867 | 30.47% |
| GEN240719C00028000 | 2024-06-07 3:04PM EDT | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 11 | 50.39% |
| GEN240719C00030000 | 2024-03-19 12:32PM EDT | 30.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 28 | 75.98% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240719P00013000 | 2023-08-21 3:08PM EDT | 13.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 43 | 178.71% |
| GEN240719P00015000 | 2024-05-10 2:06PM EDT | 15.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 7 | 50 | 160.94% |
| GEN240719P00016000 | 2024-05-06 11:58AM EDT | 16.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 144.14% |
| GEN240719P00017000 | 2024-05-07 3:56PM EDT | 17.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 128.13% |
| GEN240719P00018000 | 2024-05-10 2:06PM EDT | 18.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 7 | 21 | 112.89% |
| GEN240719P00019000 | 2024-05-09 3:58PM EDT | 19.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 4 | 422 | 69.14% |
| GEN240719P00020000 | 2024-05-13 12:55PM EDT | 20.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 132 | 57.81% |
| GEN240719P00021000 | 2024-06-18 2:42PM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 552 | 70.12% |
| GEN240719P00022000 | 2024-06-26 12:39PM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 391 | 472 | 36.13% |
| GEN240719P00023000 | 2024-06-26 10:44AM EDT | 23.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 38 | 138 | 28.71% |
| GEN240719P00024000 | 2024-06-27 3:41PM EDT | 24.00 | 0.25 | 0.20 | 0.30 | -0.17 | -40.48% | 15 | 293 | 23.34% |
| GEN240719P00025000 | 2024-06-24 10:11AM EDT | 25.00 | 1.10 | 0.65 | 0.75 | 0.00 | - | 1 | 499 | 22.17% |
| GEN240719P00026000 | 2024-06-11 9:53AM EDT | 26.00 | 1.60 | 1.25 | 2.70 | 0.00 | - | 13 | 135 | 78.08% |
| GEN240719P00027000 | 2024-06-21 10:56AM EDT | 27.00 | 2.85 | 1.95 | 2.70 | 0.00 | - | 12 | 0 | 44.92% |
| GEN240719P00028000 | 2024-06-11 9:56AM EDT | 28.00 | 3.50 | 1.85 | 5.30 | 0.00 | - | 1 | 0 | 130.37% |
| GEN240719P00030000 | 2024-05-10 3:09PM EDT | 30.00 | 6.60 | 5.10 | 6.20 | 0.00 | - | - | 0 | 68.56% |
| GEN240719P00032000 | 2024-05-10 3:23PM EDT | 32.00 | 8.70 | 7.10 | 9.30 | 0.00 | - | - | 0 | 118.95% |
| GEN240719P00035000 | 2024-05-10 2:55PM EDT | 35.00 | 11.60 | 10.00 | 11.70 | 0.00 | - | - | 0 | 118.75% |
© 2024 Yahoo. Tutti i diritti riservati.