Deutsche Märkte schließen in 8 Stunden 28 Minuten
DAX
18.686,60 0,00 (0,00%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.373,30 +33,00 (+1,41%) EUR/USD
1,0784 0,0000 (-0,00%) Bitcoin EUR
58.661,84 +1.520,19 (+2,66%)
Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240517C00013000 | 2024-05-07 9:56AM EDT | 13.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GEN240517C00014000 | 2024-05-08 9:59AM EDT | 14.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEN240517C00015000 | 2024-05-08 10:54AM EDT | 15.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GEN240517C00016000 | 2024-05-07 12:44PM EDT | 16.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GEN240517C00017000 | 2024-04-12 9:38AM EDT | 17.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEN240517C00018000 | 2024-04-12 9:42AM EDT | 18.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEN240517C00019000 | 2024-05-09 3:00PM EDT | 19.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GEN240517C00020000 | 2024-05-09 3:52PM EDT | 20.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2,275 | 0 | 0.00% |
| GEN240517C00021000 | 2024-05-09 3:59PM EDT | 21.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2,202 | 0 | 6.25% |
| GEN240517C00022000 | 2024-05-09 3:55PM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| GEN240517C00023000 | 2024-05-09 3:58PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GEN240517C00024000 | 2024-04-30 11:32AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GEN240517C00025000 | 2024-05-09 3:33PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GEN240517C00026000 | 2024-05-09 10:01AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GEN240517C00027000 | 2024-04-10 10:39AM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GEN240517C00028000 | 2024-03-21 11:01AM EDT | 28.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 182.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240517P00015000 | 2024-05-09 3:33PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GEN240517P00017000 | 2024-05-09 3:31PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| GEN240517P00018000 | 2024-05-09 3:39PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| GEN240517P00019000 | 2024-05-09 3:54PM EDT | 19.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| GEN240517P00020000 | 2024-05-09 3:55PM EDT | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 3.13% |
| GEN240517P00021000 | 2024-05-09 3:53PM EDT | 21.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GEN240517P00022000 | 2024-05-09 11:55AM EDT | 22.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GEN240517P00023000 | 2024-04-29 2:25PM EDT | 23.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GEN240517P00024000 | 2024-04-10 9:33AM EDT | 24.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GEN240517P00027000 | 2024-05-03 3:05PM EDT | 27.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
