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
56 160,20 -1 177,83 (-2,05 %)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240719C00007000 | 2024-05-17 12:52PM EDT | 7.00 | 6.71 | 5.90 | 7.30 | 0.00 | - | 3 | 3 | 0.00% |
| GEO240719C00009000 | 2024-06-21 11:26AM EDT | 9.00 | 3.83 | 3.60 | 6.90 | 0.00 | - | 6 | 6 | 329.49% |
| GEO240719C00010000 | 2024-06-21 12:46PM EDT | 10.00 | 2.77 | 2.60 | 5.80 | 0.00 | - | 3 | 4 | 272.07% |
| GEO240719C00012000 | 2024-06-28 10:46AM EDT | 12.00 | 2.10 | 2.35 | 2.75 | +0.63 | +42.86% | 4 | 35 | 72.27% |
| GEO240719C00013000 | 2024-06-27 12:42PM EDT | 13.00 | 0.80 | 1.40 | 2.55 | 0.00 | - | 5 | 225 | 87.70% |
| GEO240719C00014000 | 2024-06-28 3:57PM EDT | 14.00 | 0.73 | 0.70 | 0.80 | +0.38 | +108.57% | 358 | 7,775 | 43.46% |
| GEO240719C00015000 | 2024-06-28 3:57PM EDT | 15.00 | 0.30 | 0.25 | 0.35 | +0.06 | +25.00% | 38 | 819 | 42.97% |
| GEO240719C00016000 | 2024-06-28 1:34PM EDT | 16.00 | 0.12 | 0.10 | 0.15 | +0.05 | +71.43% | 20 | 461 | 45.51% |
| GEO240719C00017000 | 2024-06-26 9:52AM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 35 | 53.91% |
| GEO240719C00018000 | 2024-06-18 9:56AM EDT | 18.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 27 | 62.11% |
| GEO240719C00019000 | 2024-06-12 11:47AM EDT | 19.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 203 | 203 | 141.41% |
| GEO240719C00020000 | 2024-06-12 12:32PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 100 | 130 | 111.13% |
| GEO240719C00021000 | 2024-06-07 1:43PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 92.19% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240719P00009000 | 2024-06-24 11:32AM EDT | 9.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 83 | 85 | 125.78% |
| GEO240719P00011000 | 2024-06-21 12:54PM EDT | 11.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 74.61% |
| GEO240719P00012000 | 2024-06-28 12:26PM EDT | 12.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 1,711 | 59.38% |
| GEO240719P00013000 | 2024-06-28 1:17PM EDT | 13.00 | 0.20 | 0.10 | 0.15 | -0.20 | -50.00% | 412 | 328 | 44.92% |
| GEO240719P00014000 | 2024-06-28 11:28AM EDT | 14.00 | 0.37 | 0.30 | 0.40 | -1.23 | -76.88% | 37 | 26 | 40.43% |
| GEO240719P00015000 | 2024-06-21 3:23PM EDT | 15.00 | 1.15 | 0.85 | 1.00 | -1.35 | -54.00% | 1 | 107 | 43.75% |
| GEO240719P00016000 | 2024-06-04 2:03PM EDT | 16.00 | 1.35 | 0.10 | 1.85 | 0.00 | - | 6 | 6 | 51.56% |
| GEO240719P00017000 | 2024-06-12 1:43PM EDT | 17.00 | 4.20 | 2.65 | 2.85 | 0.00 | - | 2 | 2 | 55.47% |
