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
62 271,15 +770,70 (+1,25 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW241220C00010000 | 2024-04-12 1:40PM EDT | 10.00 | 6.00 | 5.80 | 6.30 | 0.00 | - | 1 | 1 | 51.37% |
| CXW241220C00011000 | 2024-05-28 3:29PM EDT | 11.00 | 4.90 | 5.50 | 5.70 | 0.00 | - | 6 | 6 | 56.15% |
| CXW241220C00012000 | 2024-05-28 3:23PM EDT | 12.00 | 4.10 | 4.70 | 4.90 | 0.00 | - | 3 | 880 | 53.66% |
| CXW241220C00013000 | 2024-05-23 3:17PM EDT | 13.00 | 3.40 | 3.90 | 4.10 | 0.00 | - | 21 | 22 | 52.69% |
| CXW241220C00014000 | 2024-05-09 10:27AM EDT | 14.00 | 3.15 | 3.20 | 5.00 | 0.00 | - | 4 | 4 | 67.09% |
| CXW241220C00015000 | 2024-05-14 3:42PM EDT | 15.00 | 2.06 | 2.55 | 2.65 | 0.00 | - | 12 | 738 | 45.31% |
| CXW241220C00017000 | 2024-05-15 12:28PM EDT | 17.00 | 1.15 | 1.50 | 1.60 | 0.00 | - | 1 | 75 | 41.65% |
| CXW241220C00018000 | 2024-05-17 10:26AM EDT | 18.00 | 0.85 | 1.10 | 1.25 | 0.00 | - | 1 | 25 | 41.31% |
| CXW241220C00019000 | 2024-05-03 12:52PM EDT | 19.00 | 0.85 | 0.85 | 1.00 | +0.02 | +2.41% | 15 | 24 | 41.75% |
| CXW241220C00020000 | 2024-04-05 12:28PM EDT | 20.00 | 1.00 | 0.55 | 0.65 | 0.00 | - | 541 | 489 | 38.43% |
| CXW241220C00022000 | 2024-05-23 9:30AM EDT | 22.00 | 0.39 | 0.35 | 0.45 | 0.00 | - | 1 | 267 | 41.07% |
| CXW241220C00025000 | 2024-05-24 3:19PM EDT | 25.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 14 | 43.31% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW241220P00005000 | 2024-02-15 1:17PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 123.44% |
| CXW241220P00008000 | 2024-02-29 11:15AM EDT | 8.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 78.81% |
| CXW241220P00010000 | 2024-02-27 11:00AM EDT | 10.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 35 | 485 | 54.10% |
| CXW241220P00012000 | 2024-02-14 3:48PM EDT | 12.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 5 | 5 | 54.49% |
| CXW241220P00013000 | 2024-04-23 11:20AM EDT | 13.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CXW241220P00014000 | 2024-03-22 3:49PM EDT | 14.00 | 1.06 | 1.30 | 1.40 | 0.00 | - | 2 | 2 | 50.20% |
| CXW241220P00015000 | 2024-04-25 1:22PM EDT | 15.00 | 1.65 | 1.25 | 1.35 | 0.00 | - | 2 | 17 | 39.75% |
| CXW241220P00016000 | 2024-05-30 3:23PM EDT | 16.00 | 1.70 | 1.45 | 1.60 | 0.00 | - | 26 | 26 | 34.18% |
| CXW241220P00017000 | 2024-04-05 12:49PM EDT | 17.00 | 2.50 | 2.55 | 2.65 | 0.00 | - | 4 | 4 | 43.77% |
| CXW241220P00019000 | 2024-05-23 10:09AM EDT | 19.00 | 3.90 | 3.30 | 3.50 | 0.00 | - | - | 2 | 31.10% |
| CXW241220P00020000 | 2024-05-23 2:31PM EDT | 20.00 | 4.90 | 2.95 | 6.30 | 0.00 | - | 4 | 7 | 76.32% |
| CXW241220P00021000 | 2024-04-09 12:07PM EDT | 21.00 | 5.30 | 5.40 | 5.70 | 0.00 | - | - | 1 | 45.46% |
