La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 127,37 +281,26 (+0,45 %)
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’achatpour17 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO250117C00003000 | 2024-06-03 2:35PM EDT | 3.00 | 12.05 | 8.20 | 11.80 | 0.00 | - | 1 | 3,390 | 317.38% |
| GEO250117C00005000 | 2024-05-08 11:56AM EDT | 5.00 | 8.70 | 7.70 | 10.50 | 0.00 | - | 2 | 525 | 156.05% |
| GEO250117C00007000 | 2024-06-10 11:15AM EDT | 7.00 | 7.10 | 4.50 | 6.60 | 0.00 | - | 1 | 1,010 | 84.96% |
| GEO250117C00008000 | 2024-06-10 10:07AM EDT | 8.00 | 6.14 | 3.50 | 5.70 | 0.00 | - | 1 | 6 | 75.68% |
| GEO250117C00009000 | 2024-05-16 11:20AM EDT | 9.00 | 5.18 | 4.60 | 4.80 | 0.00 | - | - | 3 | 62.65% |
| GEO250117C00010000 | 2024-06-14 1:43PM EDT | 10.00 | 4.10 | 3.50 | 4.10 | +0.15 | +3.80% | 6 | 7,841 | 54.35% |
| GEO250117C00011000 | 2024-06-14 1:43PM EDT | 11.00 | 3.40 | 3.10 | 3.40 | +0.14 | +4.29% | 1 | 290 | 56.54% |
| GEO250117C00012000 | 2024-06-14 2:08PM EDT | 12.00 | 2.71 | 2.60 | 2.70 | +0.05 | +1.88% | 2 | 3,496 | 54.59% |
| GEO250117C00013000 | 2024-06-10 1:06PM EDT | 13.00 | 2.55 | 1.05 | 2.20 | 0.00 | - | 5 | 15 | 54.79% |
| GEO250117C00014000 | 2024-06-13 9:58AM EDT | 14.00 | 1.55 | 1.65 | 1.75 | 0.00 | - | 2 | 1,924 | 51.95% |
| GEO250117C00015000 | 2024-06-14 2:32PM EDT | 15.00 | 1.30 | 1.30 | 1.45 | +0.05 | +4.00% | 250 | 10,462 | 51.86% |
| GEO250117C00016000 | 2024-06-13 12:59PM EDT | 16.00 | 1.03 | 1.00 | 1.15 | 0.00 | - | 1 | 187 | 50.93% |
| GEO250117C00017000 | 2024-06-12 3:48PM EDT | 17.00 | 0.91 | 0.75 | 0.90 | +0.16 | +21.33% | 10 | 1,286 | 52.05% |
| GEO250117C00018000 | 2024-06-11 11:56AM EDT | 18.00 | 0.73 | 0.60 | 0.75 | 0.00 | - | 2 | 134 | 50.54% |
| GEO250117C00020000 | 2024-06-13 11:09AM EDT | 20.00 | 0.39 | 0.35 | 0.55 | 0.00 | - | 1 | 8,231 | 51.37% |
| GEO250117C00022000 | 2024-06-13 12:59PM EDT | 22.00 | 0.29 | 0.20 | 0.35 | 0.00 | - | 1 | 22,700 | 50.78% |
| GEO250117C00025000 | 2024-06-11 9:57AM EDT | 25.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 25 | 1,438 | 54.88% |
| GEO250117C00030000 | 2024-06-11 12:36PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 67 | 57.62% |
Options de ventepour17 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO250117P00003000 | 2024-04-16 11:27AM EDT | 3.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 316 | 100.39% |
| GEO250117P00005000 | 2024-05-09 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 2,544 | 106.64% |
| GEO250117P00007000 | 2024-06-14 9:57AM EDT | 7.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 10 | 8,080 | 61.91% |
| GEO250117P00010000 | 2024-06-04 2:02PM EDT | 10.00 | 0.36 | 0.55 | 0.65 | 0.00 | - | 50 | 5,808 | 50.78% |
| GEO250117P00012000 | 2024-06-13 9:45AM EDT | 12.00 | 1.22 | 1.20 | 1.30 | 0.00 | - | 10 | 533 | 46.48% |
| GEO250117P00013000 | 2024-06-11 9:54AM EDT | 13.00 | 1.80 | 1.65 | 1.75 | 0.00 | - | 1 | 22 | 44.63% |
| GEO250117P00014000 | 2024-06-05 3:16PM EDT | 14.00 | 1.70 | 2.15 | 2.30 | 0.00 | - | 20 | 127 | 43.21% |
| GEO250117P00015000 | 2024-06-11 10:58AM EDT | 15.00 | 2.75 | 2.80 | 2.95 | 0.00 | - | 8 | 2,744 | 42.33% |
| GEO250117P00017000 | 2024-06-11 9:41AM EDT | 17.00 | 4.17 | 4.30 | 4.50 | -0.16 | -3.70% | 1 | 78 | 41.85% |
| GEO250117P00018000 | 2024-06-07 9:40AM EDT | 18.00 | 4.90 | 5.10 | 5.30 | +0.30 | +6.52% | 1 | 12 | 39.75% |
| GEO250117P00020000 | 2024-06-14 12:30PM EDT | 20.00 | 6.70 | 6.90 | 8.60 | -0.31 | -4.42% | 4 | 207 | 63.04% |
| GEO250117P00022000 | 2024-05-01 2:04PM EDT | 22.00 | 7.20 | 5.60 | 8.10 | 0.00 | - | 70 | 80 | 0.00% |
