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
61 671,66 -76,78 (-0,12 %)
CoreCivic, Inc. (CXW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 2024-06-14 10:47AM EDT | 9.00 | 3.50 | 3.30 | 3.50 | -0.02 | -0.57% | 3 | 4 | 57.76% |
| CXW250117C00010000 | 2024-06-12 10:16AM EDT | 10.00 | 2.80 | 2.65 | 2.80 | 0.00 | - | 10 | 1,294 | 54.98% |
| CXW250117C00011000 | 2024-06-13 3:19PM EDT | 11.00 | 2.15 | 2.05 | 2.20 | 0.00 | - | 1 | 13 | 52.34% |
| CXW250117C00012000 | 2024-06-11 12:36PM EDT | 12.00 | 1.65 | 1.55 | 2.45 | 0.00 | - | 15 | 1,121 | 60.99% |
| CXW250117C00013000 | 2024-06-14 2:56PM EDT | 13.00 | 1.20 | 0.60 | 1.25 | 0.00 | - | 45 | 4,985 | 49.71% |
| CXW250117C00014000 | 2024-06-13 11:45AM EDT | 14.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 47 | 179 | 49.07% |
| CXW250117C00015000 | 2024-06-11 3:00PM EDT | 15.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 1 | 19 | 48.10% |
| CXW250117C00016000 | 2024-06-11 12:47PM EDT | 16.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 100 | 2,455 | 46.92% |
| CXW250117C00017000 | 2024-06-13 2:49PM EDT | 17.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 2,004 | 47.95% |
| CXW250117C00018000 | 2024-06-11 3:31PM EDT | 18.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 13 | 14 | 47.85% |
| CXW250117C00019000 | 2024-06-06 1:24PM EDT | 19.00 | 0.90 | 0.10 | 0.25 | 0.00 | - | 5 | 251 | 49.12% |
| CXW250117C00020000 | 2024-05-31 12:09PM EDT | 20.00 | 0.75 | 0.10 | 0.20 | 0.00 | - | 400 | 2,805 | 49.61% |
| CXW250117C00022000 | 2024-06-10 9:39AM EDT | 22.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 54.00% |
| CXW250117C00025000 | 2024-06-03 1:08PM EDT | 25.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 531 | 59.57% |
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 | 0.45 | 0.60 | 0.00 | - | - | 1 | 50.29% |
| CXW250117P00010000 | 2024-06-13 1:45PM EDT | 10.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 25 | 337 | 46.19% |
| CXW250117P00011000 | 2024-06-13 3:52PM EDT | 11.00 | 1.15 | 1.15 | 1.20 | 0.00 | - | 1 | 677 | 43.02% |
| CXW250117P00012000 | 2024-06-13 1:30PM EDT | 12.00 | 1.65 | 1.60 | 1.70 | +0.05 | +3.12% | 39 | 92 | 41.50% |
| CXW250117P00013000 | 2024-06-13 11:15AM EDT | 13.00 | 2.25 | 2.15 | 2.30 | 0.00 | - | 49 | 55 | 40.04% |
| CXW250117P00015000 | 2024-05-21 10:20AM EDT | 15.00 | 1.50 | 3.50 | 3.80 | 0.00 | - | 17 | 36 | 38.33% |
| CXW250117P00016000 | 2024-06-06 2:00PM EDT | 16.00 | 1.75 | 3.30 | 4.60 | 0.00 | - | 62 | 190 | 35.16% |
| 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 | 7.00 | 7.90 | 0.00 | - | - | 0 | 60.74% |
| CXW250117P00020000 | 2024-05-23 1:57PM EDT | 20.00 | 4.90 | 8.10 | 8.70 | 0.00 | - | - | 0 | 55.66% |
