Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.738,73 -78,61 (-0,13%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240621C00016000 | 2024-02-02 1:51PM EDT | 16.00 | 4.70 | 6.00 | 6.20 | 0.00 | - | 1 | 1 | 0.00% |
| GEN240621C00017000 | 2024-05-03 3:52PM EDT | 17.00 | 3.20 | 5.70 | 9.70 | 0.00 | - | 1 | 0 | 228.13% |
| GEN240621C00018000 | 2024-05-08 1:53PM EDT | 18.00 | 2.16 | 4.90 | 8.70 | 0.00 | - | 1 | 0 | 217.97% |
| GEN240621C00019000 | 2024-06-13 10:20AM EDT | 19.00 | 5.97 | 5.10 | 7.50 | 0.00 | - | 1 | 31 | 257.03% |
| GEN240621C00020000 | 2024-05-15 2:44PM EDT | 20.00 | 4.89 | 4.00 | 6.50 | 0.00 | - | 1 | 42 | 217.77% |
| GEN240621C00021000 | 2024-06-13 10:20AM EDT | 21.00 | 4.01 | 2.15 | 5.50 | 0.00 | - | 1 | 450 | 137.11% |
| GEN240621C00022000 | 2024-06-07 12:17PM EDT | 22.00 | 2.65 | 2.35 | 4.30 | 0.00 | - | 6 | 754 | 160.16% |
| GEN240621C00023000 | 2024-06-07 3:48PM EDT | 23.00 | 1.90 | 1.05 | 1.50 | 0.00 | - | 4 | 514 | 44.92% |
| GEN240621C00024000 | 2024-06-14 1:39PM EDT | 24.00 | 0.54 | 0.45 | 0.60 | -0.56 | -50.91% | 22 | 533 | 30.08% |
| GEN240621C00025000 | 2024-06-14 1:39PM EDT | 25.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 1,775 | 30.08% |
| GEN240621C00026000 | 2024-06-13 3:34PM EDT | 26.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 230 | 45.31% |
| GEN240621C00027000 | 2024-06-04 11:46AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 635 | 97.27% |
| GEN240621C00028000 | 2024-05-02 3:07PM EDT | 28.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 116.60% |
| GEN240621C00029000 | 2024-05-16 1:11PM EDT | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 39 | 100 | 133.98% |
| GEN240621C00030000 | 2024-05-23 11:42AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 122 | 81.25% |
| GEN240621C00032000 | 2024-01-10 2:32PM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 259.38% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240621P00015000 | 2024-02-06 11:39AM EDT | 15.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 303.91% |
| GEN240621P00016000 | 2024-05-09 3:33PM EDT | 16.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 204 | 271.88% |
| GEN240621P00017000 | 2024-05-10 2:06PM EDT | 17.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 9 | 52 | 241.41% |
| GEN240621P00018000 | 2024-05-16 1:03PM EDT | 18.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 212.11% |
| GEN240621P00019000 | 2024-06-07 2:31PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,255 | 183.79% |
| GEN240621P00020000 | 2024-05-10 9:57AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 1,061 | 92.19% |
| GEN240621P00021000 | 2024-05-31 10:12AM EDT | 21.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 323 | 64.06% |
| GEN240621P00022000 | 2024-05-15 11:08AM EDT | 22.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 70 | 80.47% |
| GEN240621P00023000 | 2024-06-10 2:29PM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 193 | 56.25% |
| GEN240621P00024000 | 2024-06-14 3:54PM EDT | 24.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 338 | 29.30% |
| GEN240621P00025000 | 2024-06-14 1:13PM EDT | 25.00 | 0.70 | 0.65 | 0.75 | +0.39 | +125.81% | 23 | 800 | 29.10% |
| GEN240621P00026000 | 2024-06-12 2:06PM EDT | 26.00 | 1.11 | 1.55 | 2.05 | 0.00 | - | 2 | 60 | 56.64% |
| GEN240621P00027000 | 2024-05-10 2:34PM EDT | 27.00 | 3.80 | 1.90 | 2.65 | 0.00 | - | 4 | 8 | 50.00% |
| GEN240621P00028000 | 2024-05-10 2:16PM EDT | 28.00 | 4.70 | 2.95 | 3.40 | 0.00 | - | - | 4 | 0.00% |
| GEN240621P00029000 | 2024-05-10 3:17PM EDT | 29.00 | 5.70 | 4.10 | 4.50 | 0.00 | - | - | 0 | 0.00% |
| GEN240621P00030000 | 2024-05-10 3:23PM EDT | 30.00 | 6.70 | 5.10 | 5.80 | 0.00 | - | - | 0 | 123.24% |
| GEN240621P00031000 | 2024-05-10 9:59AM EDT | 31.00 | 7.50 | 6.10 | 8.30 | 0.00 | - | - | 5 | 192.19% |
| GEN240621P00032000 | 2024-05-10 3:23PM EDT | 32.00 | 8.70 | 6.90 | 8.50 | 0.00 | - | 3 | 8 | 127.34% |
| GEN240621P00033000 | 2024-05-10 3:23PM EDT | 33.00 | 9.70 | 8.10 | 10.20 | 0.00 | - | - | 0 | 215.43% |
| GEN240621P00035000 | 2024-05-15 11:10AM EDT | 35.00 | 10.20 | 8.50 | 12.50 | 0.00 | - | 2 | 0 | 382.42% |
© 2024 Yahoo. Tutti i diritti riservati.