Mercado fechará em 2 h 35 min
BOVESPA
122.225,08 -482,20 (-0,39%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.153,87 -198,69 (-0,36%) PETROLEO CRU
77,29 -0,62 (-0,80%) OURO
2.353,80 -12,70 (-0,54%) Bitcoin USD
67.299,41 -1.556,87 (-2,26%)
Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:24PM EDT. Mercado aberto.
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 7.40 | 8.10 | 0.00 | - | 1 | 0 | 93.75% |
| GEN240621C00018000 | 2024-05-08 1:53PM EDT | 18.00 | 2.16 | 6.30 | 6.80 | 0.00 | - | 1 | 0 | 89.06% |
| GEN240621C00019000 | 2024-05-15 11:03AM EDT | 19.00 | 5.87 | 5.60 | 5.80 | 0.00 | - | 2 | 32 | 61.33% |
| GEN240621C00020000 | 2024-05-15 2:44PM EDT | 20.00 | 4.89 | 4.50 | 5.40 | 0.00 | - | 1 | 42 | 78.71% |
| GEN240621C00021000 | 2024-05-16 11:51AM EDT | 21.00 | 4.20 | 3.60 | 3.80 | 0.00 | - | 1 | 449 | 52.93% |
| GEN240621C00022000 | 2024-05-22 3:58PM EDT | 22.00 | 3.00 | 2.65 | 2.85 | 0.00 | - | 200 | 760 | 45.12% |
| GEN240621C00023000 | 2024-05-28 3:53PM EDT | 23.00 | 1.85 | 1.65 | 1.85 | 0.00 | - | 4 | 522 | 32.62% |
| GEN240621C00024000 | 2024-05-29 11:23AM EDT | 24.00 | 1.00 | 0.90 | 1.00 | 0.00 | - | 9 | 409 | 26.27% |
| GEN240621C00025000 | 2024-05-31 9:30AM EDT | 25.00 | 0.30 | 0.30 | 0.40 | -0.01 | -3.23% | 6 | 703 | 23.05% |
| GEN240621C00026000 | 2024-05-30 10:36AM EDT | 26.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 10 | 256 | 24.12% |
| GEN240621C00027000 | 2024-05-30 3:26PM EDT | 27.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 638 | 30.08% |
| GEN240621C00028000 | 2024-05-02 3:07PM EDT | 28.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 57.81% |
| GEN240621C00029000 | 2024-05-16 1:11PM EDT | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 39 | 100 | 67.09% |
| GEN240621C00030000 | 2024-05-23 11:42AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 122 | 45.70% |
| GEN240621C00032000 | 2024-01-10 2:32PM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 132.03% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240621P00015000 | 2024-02-06 11:39AM EDT | 15.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 161.13% |
| GEN240621P00016000 | 2024-05-09 3:33PM EDT | 16.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 204 | 144.34% |
| GEN240621P00017000 | 2024-05-10 2:06PM EDT | 17.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 9 | 52 | 128.32% |
| GEN240621P00018000 | 2024-05-16 1:03PM EDT | 18.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 80.86% |
| GEN240621P00019000 | 2024-05-16 1:03PM EDT | 19.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 1 | 1,253 | 60.16% |
| GEN240621P00020000 | 2024-05-10 9:57AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 1,061 | 25.00% |
| GEN240621P00021000 | 2024-05-31 10:12AM EDT | 21.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 323 | 40.23% |
| GEN240621P00022000 | 2024-05-15 11:08AM EDT | 22.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 70 | 58.01% |
| GEN240621P00023000 | 2024-05-31 12:46PM EDT | 23.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 30 | 183 | 25.39% |
| GEN240621P00024000 | 2024-05-29 2:17PM EDT | 24.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 119 | 325 | 23.73% |
| GEN240621P00025000 | 2024-05-31 12:25PM EDT | 25.00 | 0.60 | 0.60 | 0.75 | -0.15 | -20.00% | 17 | 785 | 22.85% |
| GEN240621P00026000 | 2024-05-28 1:45PM EDT | 26.00 | 1.15 | 1.35 | 1.50 | 0.00 | - | 24 | 101 | 23.83% |
| GEN240621P00027000 | 2024-05-10 2:34PM EDT | 27.00 | 3.80 | 2.30 | 2.55 | 0.00 | - | 4 | 8 | 37.11% |
| GEN240621P00028000 | 2024-05-10 2:16PM EDT | 28.00 | 4.70 | 3.30 | 3.50 | 0.00 | - | - | 4 | 42.38% |
| GEN240621P00029000 | 2024-05-10 3:17PM EDT | 29.00 | 5.70 | 4.30 | 4.50 | 0.00 | - | - | 0 | 50.39% |
| GEN240621P00030000 | 2024-05-10 3:23PM EDT | 30.00 | 6.70 | 5.20 | 5.60 | 0.00 | - | - | 0 | 66.41% |
| GEN240621P00031000 | 2024-05-10 9:59AM EDT | 31.00 | 7.50 | 6.20 | 6.50 | 0.00 | - | - | 5 | 64.65% |
| GEN240621P00032000 | 2024-05-10 3:23PM EDT | 32.00 | 8.70 | 7.10 | 7.60 | 0.00 | - | 3 | 8 | 80.86% |
| GEN240621P00033000 | 2024-05-10 3:23PM EDT | 33.00 | 9.70 | 8.10 | 8.50 | 0.00 | - | - | 0 | 77.34% |
| GEN240621P00035000 | 2024-05-15 11:10AM EDT | 35.00 | 10.20 | 10.10 | 10.70 | 0.00 | - | 2 | 0 | 71.88% |
© 2024 Yahoo. Todos os direitos reservados.