La bourse est fermée
Dow Jones
39 109,79 -18,01 (-0,05 %) Nasdaq
17 835,53 +30,37 (+0,17 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0705 +0,0022 (+0,20 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 720,77 +695,28 (+1,22 %)
CoreCivic, Inc. (CXW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:11PM EDT. Marché ouvert.
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240719C00010000 | 2024-06-12 3:54PM EDT | 10.00 | 1.60 | 1.95 | 2.45 | 0.00 | - | - | 4 | 74.61% |
| CXW240719C00011000 | 2024-06-26 3:42PM EDT | 11.00 | 1.20 | 1.20 | 1.30 | 0.00 | - | 1 | 95 | 52.54% |
| CXW240719C00012000 | 2024-06-27 1:13PM EDT | 12.00 | 0.52 | 0.50 | 0.60 | -0.03 | -5.45% | 2 | 3,183 | 48.83% |
| CXW240719C00013000 | 2024-06-26 3:42PM EDT | 13.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 1,506 | 3,227 | 54.30% |
| CXW240719C00014000 | 2024-06-25 3:49PM EDT | 14.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 58.79% |
| CXW240719C00015000 | 2024-06-13 12:48PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 504 | 57.03% |
| CXW240719C00016000 | 2024-06-11 2:36PM EDT | 16.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 15 | 537 | 69.14% |
| CXW240719C00017000 | 2024-06-14 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 70 | 284 | 92.58% |
| CXW240719C00018000 | 2024-06-03 12:37PM EDT | 18.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 80.47% |
| CXW240719C00019000 | 2024-05-23 10:18AM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 159.38% |
| CXW240719C00020000 | 2024-06-25 3:57PM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 16 | 129.30% |
| CXW240719C00021000 | 2024-06-11 3:56PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 333 | 180.86% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240719P00008000 | 2024-06-20 10:31AM EDT | 8.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 170.12% |
| CXW240719P00009000 | 2024-06-11 2:31PM EDT | 9.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 134.18% |
| CXW240719P00010000 | 2024-06-17 1:42PM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 32 | 51.56% |
| CXW240719P00011000 | 2024-06-25 12:06PM EDT | 11.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 11 | 1,077 | 49.61% |
| CXW240719P00012000 | 2024-06-27 12:44PM EDT | 12.00 | 0.47 | 0.45 | 0.50 | -0.03 | -6.00% | 2 | 422 | 42.58% |
| CXW240719P00013000 | 2024-03-26 1:04PM EDT | 13.00 | 0.26 | 0.25 | 0.30 | 0.00 | - | 5 | 5 | 0.00% |
| CXW240719P00014000 | 2024-05-14 11:17AM EDT | 14.00 | 0.29 | 2.10 | 2.40 | 0.00 | - | 10 | 14 | 73.44% |
| CXW240719P00015000 | 2024-06-13 10:03AM EDT | 15.00 | 3.67 | 2.75 | 3.10 | 0.00 | - | 7 | 89 | 71.29% |
| CXW240719P00016000 | 2024-06-21 11:58AM EDT | 16.00 | 4.72 | 3.70 | 4.10 | 0.00 | - | 2 | 5 | 85.16% |
| CXW240719P00017000 | 2024-06-11 1:39PM EDT | 17.00 | 5.19 | 4.80 | 5.10 | 0.00 | - | 9 | 18 | 97.66% |
| CXW240719P00018000 | 2024-04-05 10:18AM EDT | 18.00 | 2.65 | 2.00 | 2.85 | 0.00 | - | 9 | 27 | 0.00% |
