La bourse est fermée
Dow Jones
39 212,91 +85,11 (+0,22 %) Nasdaq
17 862,01 +56,85 (+0,32 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0710 +0,0026 (+0,25 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 745,82 +719,25 (+1,26 %)
CoreCivic, Inc. (CXW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:48PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW250117C00009000 | 2024-06-26 1:36PM EDT | 9.00 | 3.69 | 3.70 | 3.90 | 0.00 | - | 2 | 9 | 61.23% |
| CXW250117C00010000 | 2024-06-12 10:16AM EDT | 10.00 | 2.80 | 2.95 | 3.10 | 0.00 | - | 10 | 1,294 | 55.76% |
| CXW250117C00011000 | 2024-06-26 10:34AM EDT | 11.00 | 2.50 | 2.35 | 2.40 | 0.00 | - | 1 | 515 | 52.64% |
| CXW250117C00012000 | 2024-06-27 1:01PM EDT | 12.00 | 1.80 | 1.75 | 1.85 | -0.02 | -1.10% | 358 | 1,122 | 51.07% |
| CXW250117C00013000 | 2024-06-27 11:58AM EDT | 13.00 | 1.35 | 1.35 | 1.40 | +0.05 | +3.85% | 18 | 4,994 | 49.32% |
| CXW250117C00014000 | 2024-06-13 11:45AM EDT | 14.00 | 0.90 | 0.95 | 1.05 | 0.00 | - | 47 | 179 | 48.24% |
| CXW250117C00015000 | 2024-06-25 9:30AM EDT | 15.00 | 0.55 | 0.70 | 0.80 | 0.00 | - | 8 | 77 | 48.10% |
| CXW250117C00016000 | 2024-06-26 10:42AM EDT | 16.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 1 | 2,455 | 47.75% |
| CXW250117C00017000 | 2024-06-13 2:49PM EDT | 17.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 2,004 | 47.56% |
| CXW250117C00018000 | 2024-06-11 3:31PM EDT | 18.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 13 | 14 | 45.80% |
| CXW250117C00019000 | 2024-06-06 1:24PM EDT | 19.00 | 0.90 | 0.15 | 0.25 | 0.00 | - | 5 | 251 | 47.36% |
| CXW250117C00020000 | 2024-05-31 12:09PM EDT | 20.00 | 0.75 | 0.10 | 0.20 | 0.00 | - | 400 | 2,805 | 48.05% |
| CXW250117C00022000 | 2024-06-21 12:50PM EDT | 22.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 14 | 50.88% |
| CXW250117C00025000 | 2024-06-03 1:08PM EDT | 25.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 5 | 531 | 60.45% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW250117P00009000 | 2024-06-12 11:34AM EDT | 9.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | - | 1 | 50.78% |
| CXW250117P00010000 | 2024-06-26 10:29AM EDT | 10.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 25 | 362 | 47.95% |
| CXW250117P00011000 | 2024-06-13 3:52PM EDT | 11.00 | 1.15 | 1.00 | 1.10 | 0.00 | - | 1 | 677 | 45.80% |
| CXW250117P00012000 | 2024-06-27 10:39AM EDT | 12.00 | 1.45 | 1.40 | 1.50 | -0.20 | -12.12% | 1 | 92 | 42.58% |
| CXW250117P00013000 | 2024-06-13 11:15AM EDT | 13.00 | 2.25 | 1.95 | 2.05 | 0.00 | - | 49 | 55 | 41.02% |
| CXW250117P00015000 | 2024-05-21 10:20AM EDT | 15.00 | 1.50 | 1.80 | 4.30 | 0.00 | - | 17 | 36 | 64.16% |
| CXW250117P00016000 | 2024-06-06 2:00PM EDT | 16.00 | 1.75 | 3.90 | 4.30 | 0.00 | - | 62 | 190 | 38.82% |
| CXW250117P00017000 | 2024-05-09 10:39AM EDT | 17.00 | 2.40 | 2.40 | 2.55 | 0.00 | - | 3 | 3 | 0.00% |
| CXW250117P00019000 | 2024-05-20 12:04PM EDT | 19.00 | 4.10 | 5.90 | 9.70 | 0.00 | - | - | 0 | 70.80% |
| CXW250117P00020000 | 2024-05-23 1:57PM EDT | 20.00 | 4.90 | 8.30 | 8.80 | 0.00 | - | - | 0 | 66.11% |
