La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 442,32 +1 331,07 (+2,21 %)
CoreCivic, Inc. (CXW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:15.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240517C00015000 | 2024-05-17 3:42PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.20 | -0.28 | -80.00% | 68 | 4,683 | 58.59% |
| CXW240621C00015000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 0.52 | 0.45 | 0.60 | -0.23 | -30.67% | 23 | 525 | 31.06% |
| CXW240719C00015000 | 2024-05-15 2:07PM EDT | 2024-07-19 | 0.70 | 0.70 | 0.85 | 0.00 | - | 100 | 503 | 33.30% |
| CXW240816C00015000 | 2024-05-15 1:41PM EDT | 2024-08-16 | 1.09 | 1.05 | 1.10 | 0.00 | - | 100 | 97 | 36.13% |
| CXW240920C00015000 | 2024-03-21 10:08AM EDT | 2024-09-20 | 2.23 | 0.85 | 1.50 | 0.00 | - | 40 | 44 | 42.14% |
| CXW241115C00015000 | 2024-05-06 2:54PM EDT | 2024-11-15 | 2.10 | 1.75 | 1.85 | 0.00 | - | 3 | 365 | 43.41% |
| CXW241220C00015000 | 2024-05-14 3:42PM EDT | 2024-12-20 | 2.06 | 1.90 | 2.00 | 0.00 | - | 12 | 738 | 43.07% |
| CXW250117C00015000 | 2024-04-25 10:59AM EDT | 2025-01-17 | 2.30 | 2.05 | 2.20 | 0.00 | - | 1 | 18 | 44.68% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240517P00015000 | 2024-05-16 12:14PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 2,186 | 92.19% |
| CXW240621P00015000 | 2024-05-17 10:26AM EDT | 2024-06-21 | 0.40 | 0.35 | 0.40 | +0.02 | +5.26% | 682 | 397 | 22.07% |
| CXW240719P00015000 | 2024-05-16 11:58AM EDT | 2024-07-19 | 0.55 | 0.55 | 0.65 | 0.00 | - | 24 | 36 | 26.56% |
| CXW240816P00015000 | 2024-05-14 11:15AM EDT | 2024-08-16 | 0.85 | 0.75 | 0.85 | 0.00 | - | 10 | 47 | 28.81% |
| CXW240920P00015000 | 2024-04-02 2:15PM EDT | 2024-09-20 | 1.27 | 1.00 | 1.10 | 0.00 | - | 1 | 207 | 31.59% |
| CXW241115P00015000 | 2024-02-20 1:35PM EDT | 2024-11-15 | 2.08 | 1.30 | 1.40 | 0.00 | - | 4 | 702 | 33.45% |
| CXW241220P00015000 | 2024-04-25 1:22PM EDT | 2024-12-20 | 1.65 | 1.40 | 1.50 | 0.00 | - | 2 | 17 | 32.81% |
| CXW250117P00015000 | 2024-05-14 10:33AM EDT | 2025-01-17 | 1.55 | 1.50 | 1.65 | 0.00 | - | 10 | 19 | 33.99% |
