Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN250117C00003000 | 2024-03-12 2:18PM EDT | 3.00 | 19.00 | 15.80 | 20.50 | 0.00 | - | 1 | 1 | 0.00% |
| GEN250117C00005000 | 2024-01-08 10:30AM EDT | 5.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GEN250117C00010000 | 2024-05-10 11:18AM EDT | 10.00 | 13.40 | 14.30 | 15.90 | 0.00 | - | 1 | 45 | 100.49% |
| GEN250117C00013000 | 2024-05-03 9:36AM EDT | 13.00 | 7.21 | 11.70 | 14.00 | 0.00 | - | 1 | 25 | 98.14% |
| GEN250117C00015000 | 2024-05-16 12:48PM EDT | 15.00 | 10.52 | 9.50 | 11.80 | 0.00 | - | 1 | 65 | 76.51% |
| GEN250117C00018000 | 2024-05-16 12:50PM EDT | 18.00 | 7.81 | 6.80 | 7.10 | 0.00 | - | 1 | 409 | 43.99% |
| GEN250117C00020000 | 2024-06-12 12:35PM EDT | 20.00 | 5.30 | 5.00 | 5.40 | -0.50 | -8.62% | 1 | 374 | 39.11% |
| GEN250117C00021000 | 2024-06-14 10:57AM EDT | 21.00 | 4.50 | 2.90 | 4.60 | -0.10 | -2.17% | 1 | 53 | 36.87% |
| GEN250117C00022000 | 2024-06-13 2:08PM EDT | 22.00 | 3.80 | 3.70 | 3.90 | 0.00 | - | 10 | 221 | 35.65% |
| GEN250117C00023000 | 2024-06-14 9:40AM EDT | 23.00 | 3.30 | 3.00 | 3.20 | +0.10 | +3.12% | 2 | 17 | 33.69% |
| GEN250117C00024000 | 2024-06-14 2:24PM EDT | 24.00 | 2.61 | 2.45 | 2.60 | -0.15 | -5.43% | 1 | 109 | 32.40% |
| GEN250117C00025000 | 2024-06-14 12:16PM EDT | 25.00 | 2.05 | 1.95 | 2.10 | -0.35 | -14.58% | 1 | 3,505 | 31.64% |
| GEN250117C00026000 | 2024-06-07 12:05PM EDT | 26.00 | 1.63 | 1.50 | 1.65 | 0.00 | - | 4 | 702 | 30.71% |
| GEN250117C00027000 | 2024-06-07 3:49PM EDT | 27.00 | 1.42 | 1.15 | 1.30 | 0.00 | - | 23 | 192 | 30.27% |
| GEN250117C00028000 | 2024-06-12 3:47PM EDT | 28.00 | 1.06 | 0.85 | 1.00 | 0.00 | - | 2 | 55 | 29.74% |
| GEN250117C00029000 | 2024-06-11 1:02PM EDT | 29.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 13 | 12 | 29.15% |
| GEN250117C00030000 | 2024-06-12 9:30AM EDT | 30.00 | 0.56 | 0.45 | 0.60 | 0.00 | - | 25 | 168 | 29.49% |
| GEN250117C00031000 | 2024-05-23 2:00PM EDT | 31.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | - | 2 | 29.20% |
| GEN250117C00032000 | 2024-06-03 11:30AM EDT | 32.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 11 | 18 | 29.35% |
| GEN250117C00035000 | 2024-06-06 10:21AM EDT | 35.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 2 | 255 | 31.15% |
認沽盤範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN250117P00010000 | 2023-12-27 10:30AM EDT | 10.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 304 | 63.48% |
| GEN250117P00013000 | 2024-05-10 12:21PM EDT | 13.00 | 0.49 | 0.00 | 0.20 | 0.00 | - | 4 | 1,332 | 53.61% |
| GEN250117P00015000 | 2024-05-31 3:07PM EDT | 15.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 2 | 113 | 52.54% |
| GEN250117P00018000 | 2024-05-28 10:06AM EDT | 18.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 10 | 648 | 33.06% |
| GEN250117P00019000 | 2024-05-21 11:31AM EDT | 19.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | - | 5 | 31.30% |
| GEN250117P00020000 | 2024-06-14 10:57AM EDT | 20.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 1 | 1,249 | 30.03% |
| GEN250117P00022000 | 2024-05-21 11:44AM EDT | 22.00 | 0.95 | 0.90 | 0.95 | 0.00 | - | 4 | 237 | 26.95% |
| GEN250117P00023000 | 2024-06-13 9:37AM EDT | 23.00 | 1.10 | 1.20 | 1.35 | 0.00 | - | 1 | 6 | 27.12% |
| GEN250117P00024000 | 2024-06-11 1:01PM EDT | 24.00 | 1.70 | 1.60 | 1.75 | 0.00 | - | 112 | 211 | 26.17% |
| GEN250117P00025000 | 2024-06-14 10:20AM EDT | 25.00 | 2.13 | 2.10 | 2.20 | +0.05 | +2.40% | 4 | 429 | 24.85% |
| GEN250117P00027000 | 2024-06-04 3:33PM EDT | 27.00 | 3.07 | 3.30 | 3.70 | 0.00 | - | 1 | 64 | 27.32% |
| GEN250117P00029000 | 2024-05-24 9:34AM EDT | 29.00 | 4.50 | 4.50 | 5.50 | 0.00 | - | 33 | 33 | 31.45% |
| GEN250117P00030000 | 2024-06-03 9:36AM EDT | 30.00 | 5.10 | 5.60 | 6.00 | 0.00 | - | 1 | 2 | 25.39% |
| GEN250117P00035000 | 2024-05-10 2:20PM EDT | 35.00 | 11.70 | 9.80 | 11.20 | 0.00 | - | - | 0 | 41.41% |
