La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 367,64 +379,70 (+0,61 %)
CoreCivic, Inc. (CXW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240816C00009000 | 2024-01-05 4:54PM EDT | 9.00 | 5.30 | 4.30 | 7.50 | 0.00 | - | 2 | 2 | 116.70% |
| CXW240816C00010000 | 2024-04-08 1:04PM EDT | 10.00 | 6.10 | 5.30 | 5.70 | 0.00 | - | 252 | 614 | 0.00% |
| CXW240816C00011000 | 2024-04-08 9:50AM EDT | 11.00 | 5.10 | 4.40 | 4.60 | 0.00 | - | - | 29 | 0.00% |
| CXW240816C00012000 | 2024-04-08 9:50AM EDT | 12.00 | 4.20 | 3.60 | 3.70 | 0.00 | - | 1 | 62 | 0.00% |
| CXW240816C00013000 | 2024-04-09 2:14PM EDT | 13.00 | 3.50 | 2.85 | 3.00 | 0.00 | - | 1 | 11 | 0.00% |
| CXW240816C00014000 | 2024-03-27 11:04AM EDT | 14.00 | 2.70 | 1.90 | 2.00 | 0.00 | - | 2 | 3 | 0.00% |
| CXW240816C00015000 | 2024-05-15 1:41PM EDT | 15.00 | 1.09 | 1.65 | 1.75 | 0.00 | - | 100 | 97 | 40.48% |
| CXW240816C00016000 | 2024-05-31 1:24PM EDT | 16.00 | 0.95 | 1.00 | 1.10 | +0.30 | +46.15% | 5 | 205 | 36.62% |
| CXW240816C00017000 | 2024-05-30 10:50AM EDT | 17.00 | 0.45 | 0.55 | 0.70 | 0.00 | - | 3 | 74 | 36.72% |
| CXW240816C00018000 | 2024-05-21 3:28PM EDT | 18.00 | 0.23 | 0.30 | 0.40 | 0.00 | - | 12 | 14 | 35.74% |
| CXW240816C00019000 | 2024-02-20 12:19PM EDT | 19.00 | 0.30 | 0.55 | 0.65 | 0.00 | - | - | 1 | 52.54% |
| CXW240816C00020000 | 2024-04-08 3:25PM EDT | 20.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 20 | 23 | 37.70% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240816P00010000 | 2024-01-16 3:56PM EDT | 10.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | - | 20 | 78.52% |
| CXW240816P00011000 | 2024-04-23 12:31PM EDT | 11.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| CXW240816P00012000 | 2024-04-23 12:31PM EDT | 12.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 703 | 12.50% |
| CXW240816P00014000 | 2024-05-10 12:50PM EDT | 14.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 15 | 639 | 36.82% |
| CXW240816P00015000 | 2024-05-14 11:15AM EDT | 15.00 | 0.85 | 0.45 | 0.50 | 0.00 | - | 10 | 47 | 32.81% |
| CXW240816P00016000 | 2024-03-18 3:39PM EDT | 16.00 | 1.99 | 1.70 | 1.85 | 0.00 | - | 2 | 2 | 61.52% |
| CXW240816P00017000 | 2024-02-07 11:50AM EDT | 17.00 | 3.10 | 2.55 | 2.70 | 0.00 | - | - | 2 | 70.22% |
| CXW240816P00018000 | 2024-03-04 1:38PM EDT | 18.00 | 3.60 | 2.85 | 4.60 | 0.00 | - | 1 | 1 | 85.16% |
