La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 317,72 +141,55 (+0,23 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241220C00010000 | 2024-05-15 10:46AM EDT | 10.00 | 3.67 | 3.50 | 5.80 | 0.00 | - | - | 5 | 84.47% |
| GEO241220C00011000 | 2024-05-17 9:45AM EDT | 11.00 | 3.40 | 3.20 | 4.50 | 0.00 | - | 2 | 2 | 61.77% |
| GEO241220C00012000 | 2024-05-31 3:01PM EDT | 12.00 | 3.50 | 3.50 | 3.80 | +0.30 | +9.37% | 3 | 166 | 54.88% |
| GEO241220C00013000 | 2024-05-24 11:59AM EDT | 13.00 | 2.60 | 2.90 | 4.10 | 0.00 | - | 2 | 20 | 65.63% |
| GEO241220C00014000 | 2024-05-29 12:20PM EDT | 14.00 | 2.10 | 2.25 | 4.10 | 0.00 | - | 5 | 117 | 68.99% |
| GEO241220C00015000 | 2024-05-31 2:42PM EDT | 15.00 | 1.90 | 1.90 | 2.10 | +0.20 | +11.76% | 5 | 165 | 50.88% |
| GEO241220C00016000 | 2024-05-28 10:20AM EDT | 16.00 | 1.43 | 1.55 | 1.70 | 0.00 | - | 20 | 70 | 50.54% |
| GEO241220C00017000 | 2024-05-23 10:46AM EDT | 17.00 | 1.15 | 0.30 | 1.40 | 0.00 | - | 6 | 223 | 52.34% |
| GEO241220C00018000 | 2024-05-24 11:53AM EDT | 18.00 | 0.90 | 0.10 | 2.05 | 0.00 | - | 3 | 20 | 50.54% |
| GEO241220C00019000 | 2024-05-15 11:10AM EDT | 19.00 | 0.41 | 0.10 | 1.10 | 0.00 | - | 11 | 11 | 56.45% |
| GEO241220C00020000 | 2024-05-24 12:31PM EDT | 20.00 | 0.64 | 0.00 | 1.60 | 0.00 | - | 1 | 10 | 53.22% |
| GEO241220C00021000 | 2024-05-24 12:29PM EDT | 21.00 | 0.51 | 0.05 | 1.00 | 0.00 | - | 12 | 21 | 62.94% |
| GEO241220C00022000 | 2024-05-22 3:47PM EDT | 22.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 8 | 21 | 55.27% |
| GEO241220C00023000 | 2024-05-16 12:20PM EDT | 23.00 | 0.35 | 0.35 | 1.15 | 0.00 | - | - | 14 | 63.43% |
| GEO241220C00025000 | 2024-05-24 12:31PM EDT | 25.00 | 0.30 | 0.20 | 0.55 | 0.00 | - | 1 | 3 | 56.64% |
| GEO241220C00030000 | 2024-05-17 10:26AM EDT | 30.00 | 0.09 | 0.10 | 0.25 | 0.00 | - | 1 | 14 | 58.20% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241220P00008000 | 2024-05-16 11:10AM EDT | 8.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 67.09% |
| GEO241220P00009000 | 2024-05-07 1:56PM EDT | 9.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 4 | 6 | 53.42% |
| GEO241220P00010000 | 2024-05-15 10:46AM EDT | 10.00 | 0.55 | 0.05 | 0.45 | 0.00 | - | 5 | 12 | 53.71% |
| GEO241220P00011000 | 2024-05-07 1:55PM EDT | 11.00 | 0.83 | 0.50 | 0.65 | 0.00 | - | 10 | 31 | 51.27% |
| GEO241220P00012000 | 2024-05-30 1:16PM EDT | 12.00 | 0.89 | 0.75 | 0.90 | 0.00 | - | 60 | 63 | 48.73% |
| GEO241220P00013000 | 2024-05-13 10:18AM EDT | 13.00 | 1.55 | 1.10 | 1.25 | 0.00 | - | 145 | 204 | 47.22% |
| GEO241220P00014000 | 2024-05-17 3:42PM EDT | 14.00 | 2.10 | 1.50 | 1.70 | 0.00 | - | 1 | 100 | 46.39% |
| GEO241220P00016000 | 2024-05-28 9:37AM EDT | 16.00 | 3.00 | 2.65 | 2.80 | 0.00 | - | 42 | 47 | 43.95% |
| GEO241220P00017000 | 2024-05-09 9:33AM EDT | 17.00 | 3.90 | 2.15 | 5.30 | 0.00 | - | 1 | 1 | 85.79% |
| GEO241220P00018000 | 2024-05-02 9:48AM EDT | 18.00 | 3.86 | 3.50 | 4.40 | 0.00 | - | - | 66 | 47.17% |
| GEO241220P00019000 | 2024-05-14 9:38AM EDT | 19.00 | 6.00 | 2.85 | 5.40 | 0.00 | - | - | 1 | 52.34% |
| GEO241220P00020000 | 2024-05-29 9:46AM EDT | 20.00 | 6.40 | 3.70 | 6.20 | 0.00 | - | 62 | 64 | 51.56% |
| GEO241220P00022000 | 2024-05-01 2:03PM EDT | 22.00 | 7.20 | 5.60 | 8.10 | 0.00 | - | - | 0 | 56.54% |
