Gen Digital GEN - 옵션 체인 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Gen Digital Inc (GEN)

27.05

-0.64

(-2.31%)

마감 12 3월 5:00AM

27.01

-0.04

(-0.15%)

시간외 거래: 6:57AM

GEN 실시간 옵션 플로우

콜

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
19.00	7.60	10.20	8.10	8.90	0.00	0.00 %	1	0	12/03/2025
20.00	6.60	9.20	0.00	7.90	0.00	0.00 %	0	0	-
21.00	5.60	8.20	0.00	6.90	0.00	0.00 %	0	0	-
22.00	4.60	7.30	5.90	5.95	0.00	0.00 %	0	1	-
23.00	3.60	6.30	4.80	4.95	0.00	0.00 %	0	9	-
24.00	2.65	5.20	4.12	3.925	0.00	0.00 %	0	10	-
25.00	1.85	3.00	3.30	2.425	0.00	0.00 %	0	1	-
26.00	1.20	1.40	1.45	1.30	-0.39	-21.20 %	1	33	12/03/2025
27.00	0.50	0.75	1.25	0.625	0.00	0.00 %	0	70	-
28.00	0.25	0.30	0.25	0.275	-0.55	-68.75 %	7	115	12/03/2025
29.00	0.05	0.15	0.14	0.10	-0.10	-41.67 %	8	129	12/03/2025
30.00	0.07	0.30	0.05	0.185	-0.02	-28.57 %	1	164	12/03/2025
31.00	0.05	0.75	0.05	0.40	0.00	0.00 %	0	50	-
32.00	0.02	0.75	0.02	0.385	0.00	0.00 %	0	45	-
33.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
34.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-

개인 투자자를 위한 전문가급 도구.

풋

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
19.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
20.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
21.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
22.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
23.00	0.06	0.05	0.05	0.055	-0.01	-16.67 %	5	6	12/03/2025
24.00	0.03	0.75	0.03	0.39	0.00	0.00 %	0	5	-
25.00	0.05	0.15	0.08	0.10	0.00	0.00 %	0	19	-
26.00	0.10	0.25	0.09	0.175	0.00	0.00 %	0	140	-
27.00	0.45	0.70	0.48	0.575	0.18	60.00 %	4	26	12/03/2025
28.00	1.00	2.15	1.10	1.575	0.72	189.47 %	1	24	12/03/2025
29.00	1.45	2.30	2.00	1.875	0.75	60.00 %	5	16	12/03/2025
30.00	2.45	3.40	2.60	2.925	0.23	9.70 %	1	1	12/03/2025
31.00	3.80	4.40	3.80	4.10	0.00	0.00 %	0	0	-
32.00	4.60	5.40	0.00	5.00	0.00	0.00 %	0	0	-
33.00	5.50	6.40	0.00	5.95	0.00	0.00 %	0	0	-
34.00	6.60	7.40	0.00	7.00	0.00	0.00 %	0	0	-

가장 활성
% 상승자
% 패자

기호	가격	볼륨
RAYRaytech Holding Ltd	US$ 1.69 (94.25%)	104.03M
TSVT2seventy bio Inc	US$ 4.945 (76.61%)	31.49M
HSAIHesai Group	US$ 24.10 (50.53%)	26.82M
SPHLSpringview Holdings Ltd	US$ 6.00 (47.06%)	1.63M
SYRSSyros Pharmaceuticals Inc	US$ 0.1334 (45.63%)	695.66M
WCTWellchange Holdings Company Limited	US$ 0.68417 (-72.74%)	37.72M
ARVNArvinas Inc	US$ 8.29 (-52.79%)	19.03M
LZMHLZ Technology Holdings Ltd	US$ 8.011 (-48.84%)	685.95k
HTCOHigh Trend International Group	US$ 1.41 (-33.80%)	188.46k
SPGCSacks Parente Golf Inc	US$ 0.1061 (-33.73%)	36.38M
SYRSSyros Pharmaceuticals Inc	US$ 0.1334 (45.63%)	688.81M
BHATBlue Hat Interactive Entertainment Technology	US$ 0.0402 (20.00%)	411.3M
NVDANVIDIA Corporation	US$ 108.76 (1.66%)	348.12M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 7.93 (7.45%)	302.24M
CUTRCutera Inc	US$ 0.1079 (-16.03%)	217.34M

DTGoody

DTGoody 6 분 전

"WE WILL SHUT OFF AMERICA'S ELECTRICITY!" THIS IS WHAT WE ARE ALLOWING UNELECTED TYRANTS TO DO!

https://youtu.be/OpA5sZ73_do

m0n

Still red for those peeps who bought .11 .12 .13 .14 .15 .165 LoL

Did you pull your 198,xxx shares off the ASK? LoL

No One is Foooled

Slojab

Slojab 6 분 전

Yeah, there's no rush to enter because they haven't as yet put out anything to get anyone excited enough to buy. Their financial reports certainly don't contain anything of interest.

DTGoody

DTGoody 7 분 전

URGENT! ELON MUSK TRADEMARKS "TELEPATHY & TELEKINESIS" FOR NAMES OF FUTURE NEURALINK PRODUCTS!

https://youtu.be/cHw4Qky0pM4

m0n

Yeah the deficits are growing along with the consultant fees to pay for CEO interviews to discuss hemorrhoids LoL Go watch the 2025 interview LoL

Oh, atleast wifi was installed at the warehouse 15 YEARS LATER LoL Read the fins!!! LoL

No one is fooled

Eli's Gone

Eli's Gone 8 분 전

Yep--thanks to MB...

sylvia07

sylvia07 8 분 전

You can only speak for yourself and only guess about other people business.

dukeb

dukeb 8 분 전

Have you looked at the company's balance sheet?

A company is insolvent when its liabilities exceed its assets.

Such is the case with HMBL. Are you now enlightened?

kazzy

kazzy 8 분 전

People still don't get that we currently have about $18 billion worth of secured contracts right now, and we're just a little shell waiting to be used by this soon to be significant player in the US LNG sector.

This statement reminded me of an industry report. Check out their Gulf Of

NYBob

NYBob 8 분 전

Trump Issues DIRE WARNING To MAGA - Musk Targeted! Deep State Crumbling!

https://1a-1791.com/video/fwe2/48/s8/1/y/w/N/r/ywNry.oq1b.2-small-Trump-Issues-DIRE-WARNING-T.jpg

https://rumble.com/v6qh860-trump-issues-dire-warning-to-maga-musk-targeted-deep-state-crumbling.htm

nwsun

nwsun 8 분 전

Thanks. I'll check it out

twitums

twitums 9 분 전

Player's pick:
Schauffele
Heideki
Theegala
C.Conners
M.Kim
276👍️

peanutz

peanutz 9 분 전

That also means someone's buying. Poor excuse .

cinnamonpee

cinnamonpee 9 분 전

So Samsung wants a new judge because their lawyers know the Judge? And they lost because of it?

againstallodds

againstallodds 9 분 전

Unserious, check required dewatering costs

and check thecosts of a civil lawsuit surely happenif anyone ever tried to reopenthis catastrophy

Since it had 2 more years of ore reserves and closed it anyway, this you an idea of the problems they were facing

NYBob

NYBob 10 분 전

STAR NEWS - Trump Issues DIRE WARNING To MAGA - Musk Targeted! Deep State Crumbling!

https://1a-1791.com/video/fwe2/48/s8/1/y/w/N/r/ywNry.oq1b.2-small-Trump-Issues-DIRE-WARNING-T.jpg

https://rumble.com/v6qh860-trump-issues-dire-warning-to-maga-musk-targeted-deep-state-c

fishhunter

fishhunter 10 분 전

Ha ha! Though in my defense, VTSI has made me alot of $ over the last 15 years, I have been either lucky or smart to have generally bought low and sold high. I was all the way out and back in deep 3 different times. Most recently I was all the way out as it neared $17. Now getting back up to a p

ilovetech

ilovetech 10 분 전

Interesting post from Peter Davis: https://x.com/peter_brit/status/1899385008512434527?t=uN3QOJwnVdXkAUefpl1evg&s=19

NYBob

NYBob 10 분 전

Trump Issues DIRE WARNING To MAGA - Musk Targeted! Deep State Crumbling!

https://1a-1791.com/video/fwe2/48/s8/1/y/w/N/r/ywNry.oq1b.2-small-Trump-Issues-DIRE-WARNING-T.jpg

https://rumble.com/v6qh860-trump-issues-dire-warning-to-maga-musk-targeted-deep-state-crumbling.htm

ron_66271

ron_66271 11 분 전

I Stand Corrected. Date and Title is Correct.

Do you have the document?
Please don’t post it because the host will be shut down.
Same happened to sidedraft.
See you on BP.

• Capital Contributions: $6.5B
• Rabbi Trusts: $5B
• BOLI/COLI:

Bright Boy

Bright Boy 11 분 전

Thanks a mil, DD!!! The MM's odds for survival are about as good as a nude guy with $100 bills glued to every inch of his body, running down a dark alley in the Bronx after midnight!!!:):):):)

Cheers,

BB

Dspetry

Dspetry 11 분 전

From todays 8k…
Pursuant to the Agreement, the Company will exchange 5,000,000 shares of its common stock for 350,000,000 shares of Series A Preferred shares of GROOVY. Following the closing of the transaction, the Company will own over fifty-one percent (51%) of the voting rights of GROOVY,

louieforpar

louieforpar 13 분 전

How many boxes does Red check here.

Tadaaa

Tadaaa 13 분 전

Update on the Filings

MRJ25

MRJ25 13 분 전

So, if nothing happens in the next 30 hours then it will go to a simple majority vote. This may be good.

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관