La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 684,31 -58,21 (-0,09 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240920C00011000 | 2024-06-11 9:59AM EDT | 11.00 | 1.69 | 1.45 | 1.55 | -0.36 | -17.56% | 30 | 1 | 50.20% |
| CXW240920C00012000 | 2024-06-13 3:08PM EDT | 12.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 7 | 17 | 48.68% |
| CXW240920C00013000 | 2024-06-13 1:12PM EDT | 13.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 1 | 2 | 48.15% |
| CXW240920C00014000 | 2024-06-11 10:20AM EDT | 14.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 2 | 7 | 47.36% |
| CXW240920C00015000 | 2024-03-21 10:08AM EDT | 15.00 | 2.23 | 0.85 | 1.50 | 0.00 | - | 40 | 44 | 92.82% |
| CXW240920C00016000 | 2024-06-12 10:23AM EDT | 16.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 14 | 51.37% |
| CXW240920C00017000 | 2024-06-11 9:31AM EDT | 17.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 1 | 101 | 53.52% |
| CXW240920C00018000 | 2024-05-31 1:07PM EDT | 18.00 | 0.48 | 0.05 | 0.15 | 0.00 | - | 1 | 42 | 53.91% |
| CXW240920C00019000 | 2024-04-10 12:38PM EDT | 19.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 2 | 14 | 76.56% |
| CXW240920C00020000 | 2024-03-20 2:55PM EDT | 20.00 | 0.46 | 0.15 | 0.25 | 0.00 | - | 31 | 42 | 73.73% |
| CXW240920C00022000 | 2024-05-03 10:03AM EDT | 22.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 17 | 20 | 71.48% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240920P00008000 | 2024-06-11 2:01PM EDT | 8.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | - | 9 | 55.27% |
| CXW240920P00009000 | 2024-05-03 11:21AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 240 | 820 | 60.55% |
| CXW240920P00010000 | 2024-06-13 9:56AM EDT | 10.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 10 | 11 | 50.68% |
| CXW240920P00011000 | 2024-06-13 9:41AM EDT | 11.00 | 0.73 | 0.65 | 0.80 | 0.00 | - | 1 | 235 | 46.24% |
| CXW240920P00012000 | 2024-06-13 12:18PM EDT | 12.00 | 1.18 | 1.15 | 1.25 | 0.00 | - | 2 | 20 | 42.87% |
| CXW240920P00013000 | 2024-05-30 3:32PM EDT | 13.00 | 0.30 | 0.75 | 1.90 | 0.00 | - | 350 | 203 | 41.99% |
| CXW240920P00014000 | 2024-06-10 2:30PM EDT | 14.00 | 0.55 | 0.55 | 4.30 | 0.00 | - | 10 | 110 | 113.48% |
| CXW240920P00015000 | 2024-06-10 2:30PM EDT | 15.00 | 0.95 | 3.30 | 3.60 | 0.00 | - | 42 | 241 | 44.92% |
| CXW240920P00016000 | 2024-06-11 9:31AM EDT | 16.00 | 4.89 | 2.65 | 6.50 | 0.00 | - | 1 | 5 | 50.20% |
| CXW240920P00017000 | 2024-06-10 2:30PM EDT | 17.00 | 2.30 | 5.00 | 6.60 | 0.00 | - | - | 142 | 71.78% |
| CXW240920P00018000 | 2024-06-10 2:30PM EDT | 18.00 | 3.50 | 6.00 | 8.40 | 0.00 | - | 183 | 183 | 99.90% |
