La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 072,82 -1 239,20 (-2,16 %)
The GEO Group, Inc. (GEO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240712C00011500 | 2024-06-28 9:55AM EDT | 11.50 | 2.50 | 2.75 | 4.70 | +1.00 | +66.67% | 1 | 1 | 190.82% |
| GEO240712C00012500 | 2024-06-21 9:48AM EDT | 12.50 | 0.54 | 1.80 | 2.00 | 0.00 | - | 10 | 10 | 66.02% |
| GEO240712C00013000 | 2024-06-27 1:39PM EDT | 13.00 | 1.25 | 1.35 | 1.65 | +0.57 | +83.82% | 2 | 43 | 52.93% |
| GEO240712C00014000 | 2024-06-28 12:38PM EDT | 14.00 | 0.56 | 0.60 | 0.70 | +0.36 | +180.00% | 483 | 1,489 | 43.56% |
| GEO240712C00014500 | 2024-06-26 10:40AM EDT | 14.50 | 0.27 | 0.35 | 0.50 | 0.00 | - | 2 | 6 | 48.63% |
| GEO240712C00015000 | 2024-06-28 3:00PM EDT | 15.00 | 0.15 | 0.15 | 0.25 | +0.05 | +50.00% | 8 | 29 | 42.77% |
| GEO240712C00015500 | 2024-06-27 9:30AM EDT | 15.50 | 0.10 | 0.05 | 1.20 | 0.00 | - | 1 | 71 | 91.41% |
| GEO240712C00016000 | 2024-06-28 9:41AM EDT | 16.00 | 0.12 | 0.00 | 0.10 | +0.05 | +71.43% | 10 | 2 | 48.05% |
| GEO240712C00017000 | 2024-06-24 3:21PM EDT | 17.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 168 | 179 | 65.63% |
| GEO240712C00017500 | 2024-06-07 10:32AM EDT | 17.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 181.25% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240712P00010000 | 2024-06-24 11:30AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 42 | 115.63% |
| GEO240712P00012000 | 2024-06-28 3:34PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 60.16% |
| GEO240712P00012500 | 2024-06-26 9:38AM EDT | 12.50 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 18 | 59.38% |
| GEO240712P00013000 | 2024-06-26 10:34AM EDT | 13.00 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 1 | 4 | 54.30% |
| GEO240712P00014000 | 2024-06-28 9:54AM EDT | 14.00 | 0.37 | 0.00 | 0.35 | -0.38 | -50.67% | 1 | 1 | 44.53% |
| GEO240712P00015000 | 2024-06-05 12:46PM EDT | 15.00 | 0.91 | 0.30 | 0.90 | 0.00 | - | 4 | 5 | 43.75% |
