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
61 792,34 +222,55 (+0,36 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW241115C00008000 | 2024-02-27 12:46PM EDT | 8.00 | 7.20 | 7.80 | 9.30 | 0.00 | - | 5 | 0 | 305.86% |
| CXW241115C00010000 | 2024-06-12 3:24PM EDT | 10.00 | 2.32 | 2.40 | 2.60 | 0.00 | - | 10 | 133 | 56.30% |
| CXW241115C00011000 | 2024-06-13 11:13AM EDT | 11.00 | 1.89 | 1.80 | 2.05 | 0.00 | - | 2 | 18 | 54.98% |
| CXW241115C00012000 | 2024-06-12 1:28PM EDT | 12.00 | 1.30 | 1.30 | 1.50 | 0.00 | - | 43 | 1,342 | 52.15% |
| CXW241115C00013000 | 2024-06-11 12:46PM EDT | 13.00 | 1.07 | 0.90 | 1.10 | 0.00 | - | 93 | 103 | 50.44% |
| CXW241115C00014000 | 2024-06-11 10:44AM EDT | 14.00 | 0.80 | 0.60 | 0.80 | 0.00 | - | 15 | 16 | 52.83% |
| CXW241115C00015000 | 2024-06-11 11:02AM EDT | 15.00 | 0.52 | 0.40 | 0.55 | 0.00 | - | 366 | 385 | 51.17% |
| CXW241115C00016000 | 2024-05-31 3:28PM EDT | 16.00 | 1.79 | 0.20 | 0.45 | 0.00 | - | 10 | 21 | 53.42% |
| CXW241115C00017000 | 2024-06-11 12:16PM EDT | 17.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 570 | 1,655 | 51.76% |
| CXW241115C00018000 | 2024-06-11 2:06PM EDT | 18.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 15 | 20 | 53.81% |
| CXW241115C00020000 | 2024-06-13 9:49AM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 140 | 1,414 | 50.39% |
| CXW241115C00021000 | 2024-06-03 11:38AM EDT | 21.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 79.88% |
| CXW241115C00022000 | 2024-06-05 2:36PM EDT | 22.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 10 | 77.15% |
| CXW241115C00025000 | 2024-06-05 9:30AM EDT | 25.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 5 | 559 | 82.23% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW241115P00008000 | 2023-12-12 12:24PM EDT | 8.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | - | 450 | 54.20% |
| CXW241115P00010000 | 2024-03-04 4:41PM EDT | 10.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 3 | 31.54% |
| CXW241115P00011000 | 2024-03-04 10:40AM EDT | 11.00 | 0.47 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 24.41% |
| CXW241115P00012000 | 2024-06-11 9:34AM EDT | 12.00 | 1.50 | 1.40 | 1.60 | 0.00 | - | 5 | 1,843 | 45.80% |
| CXW241115P00013000 | 2024-06-11 9:31AM EDT | 13.00 | 2.05 | 2.05 | 2.20 | 0.00 | - | - | 4 | 43.99% |
| CXW241115P00015000 | 2024-05-20 12:21PM EDT | 15.00 | 1.30 | 3.50 | 3.80 | 0.00 | - | 593 | 868 | 45.41% |
| CXW241115P00017000 | 2024-05-29 9:59AM EDT | 17.00 | 2.50 | 5.30 | 5.80 | 0.00 | - | 1 | 54 | 57.32% |
| CXW241115P00018000 | 2024-05-20 12:06PM EDT | 18.00 | 3.20 | 6.10 | 6.50 | 0.00 | - | - | 0 | 43.95% |
| CXW241115P00020000 | 2024-05-23 2:01PM EDT | 20.00 | 4.80 | 8.00 | 8.80 | 0.00 | - | - | 0 | 71.39% |
