La bourse est fermée
Dow Jones
39 061,31 -66,49 (-0,17 %) Nasdaq
17 819,87 +14,72 (+0,08 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0707 +0,0023 (+0,21 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 703,99 +730,72 (+1,28 %)
CoreCivic, Inc. (CXW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:18PM EDT. Marché ouvert.
Options d’achatpour21 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW250221C00009000 | 2024-06-27 10:21AM EDT | 9.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 4 | 4,778 | 60.45% |
| CXW250221C00010000 | 2024-06-25 1:31PM EDT | 10.00 | 3.07 | 3.10 | 3.30 | 0.00 | - | 10 | 15 | 57.13% |
| CXW250221C00011000 | 2024-06-25 3:46PM EDT | 11.00 | 2.62 | 2.50 | 2.60 | 0.00 | - | 1 | 41 | 53.66% |
| CXW250221C00012000 | 2024-06-27 1:01PM EDT | 12.00 | 2.00 | 1.95 | 2.05 | -0.02 | -0.99% | 360 | 36 | 51.22% |
| CXW250221C00013000 | 2024-06-25 12:18PM EDT | 13.00 | 1.35 | 1.50 | 1.60 | 0.00 | - | 41 | 507 | 50.78% |
| CXW250221C00014000 | 2024-06-20 9:30AM EDT | 14.00 | 0.90 | 1.10 | 1.20 | 0.00 | - | 6 | 119 | 48.58% |
| CXW250221C00015000 | 2024-06-27 12:53PM EDT | 15.00 | 0.85 | 0.80 | 0.90 | +0.05 | +6.25% | 1 | 43 | 47.27% |
| CXW250221C00016000 | 2024-06-05 10:42AM EDT | 16.00 | 2.40 | 0.60 | 0.70 | 0.00 | - | 1 | 5 | 47.22% |
| CXW250221C00017000 | 2024-06-25 12:47PM EDT | 17.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 11 | 47.41% |
| CXW250221C00019000 | 2024-06-06 9:34AM EDT | 19.00 | 1.10 | 0.20 | 0.30 | 0.00 | - | - | 1 | 46.00% |
| CXW250221C00020000 | 2024-06-13 3:13PM EDT | 20.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 47.07% |
| CXW250221C00022000 | 2024-06-05 10:42AM EDT | 22.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | - | 1 | 47.07% |
Options de ventepour21 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW250221P00006000 | 2024-06-20 10:52AM EDT | 6.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 131 | 79.30% |
| CXW250221P00007000 | 2024-06-11 2:59PM EDT | 7.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | - | 76 | 53.71% |
| CXW250221P00008000 | 2024-06-20 3:00PM EDT | 8.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 20 | 50.20% |
| CXW250221P00009000 | 2024-06-18 2:32PM EDT | 9.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 1 | 4 | 50.88% |
| CXW250221P00011000 | 2024-06-20 3:44PM EDT | 11.00 | 1.35 | 1.10 | 1.20 | 0.00 | - | - | 2 | 45.12% |
| CXW250221P00012000 | 2024-06-26 1:24PM EDT | 12.00 | 1.53 | 1.50 | 1.60 | 0.00 | - | 40 | 58 | 41.94% |
| CXW250221P00014000 | 2024-06-13 10:37AM EDT | 14.00 | 3.05 | 2.65 | 2.80 | 0.00 | - | 45 | 45 | 39.21% |
| CXW250221P00016000 | 2024-06-14 9:53AM EDT | 16.00 | 4.55 | 4.10 | 4.30 | 0.00 | - | 1 | 1 | 35.74% |
| CXW250221P00021000 | 2024-06-10 2:29PM EDT | 21.00 | 5.90 | 8.60 | 9.10 | 0.00 | - | 1 | 0 | 44.14% |
| CXW250221P00022000 | 2024-06-06 9:48AM EDT | 22.00 | 6.30 | 9.60 | 10.40 | 0.00 | - | 1 | 0 | 61.82% |
