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
56 169,13 -1 163,84 (-2,03 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240628C00012000 | 2024-06-25 11:12AM EDT | 12.00 | 1.05 | 2.05 | 4.20 | 0.00 | - | 20 | 20 | 617.97% |
| GEO240628C00012500 | 2024-06-28 3:46PM EDT | 12.50 | 1.78 | 1.75 | 3.70 | +1.03 | +137.33% | 73 | 128 | 584.38% |
| GEO240628C00013000 | 2024-06-28 3:02PM EDT | 13.00 | 1.15 | 0.00 | 3.20 | +0.68 | +144.68% | 14 | 124 | 254.69% |
| GEO240628C00013500 | 2024-06-28 3:53PM EDT | 13.50 | 0.85 | 0.75 | 2.65 | +0.75 | +750.00% | 1,339 | 12,121 | 421.09% |
| GEO240628C00014000 | 2024-06-28 3:18PM EDT | 14.00 | 0.24 | 0.00 | 1.60 | +0.21 | +700.00% | 714 | 776 | 203.91% |
| GEO240628C00014500 | 2024-06-28 9:39AM EDT | 14.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 228 | 256 | 35.16% |
| GEO240628C00015000 | 2024-06-28 9:47AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 201 | 964 | 65.63% |
| GEO240628C00015500 | 2024-06-06 3:13PM EDT | 15.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 27 | 99.22% |
| GEO240628C00016000 | 2024-06-04 3:26PM EDT | 16.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 138 | 138 | 171.09% |
| GEO240628C00016500 | 2024-06-04 10:00AM EDT | 16.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 354.69% |
| GEO240628C00017000 | 2024-06-28 2:51PM EDT | 17.00 | 0.03 | 0.00 | 0.75 | -0.07 | -70.00% | 10 | 10 | 394.53% |
| GEO240628C00018000 | 2024-06-04 3:53PM EDT | 18.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 23 | 23 | 573.44% |
| GEO240628C00019000 | 2024-05-31 2:13PM EDT | 19.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 342.19% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240628P00008500 | 2024-05-20 3:53PM EDT | 8.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 2 | 1,003.13% |
| GEO240628P00009000 | 2024-05-21 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 50.00% |
| GEO240628P00010000 | 2024-06-17 9:38AM EDT | 10.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 56 | 58 | 781.25% |
| GEO240628P00010500 | 2024-06-17 9:30AM EDT | 10.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 170 | 171 | 776.56% |
| GEO240628P00011000 | 2024-06-17 11:57AM EDT | 11.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 15 | 46 | 701.56% |
| GEO240628P00011500 | 2024-06-20 10:23AM EDT | 11.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 30 | 446.88% |
| GEO240628P00012000 | 2024-06-21 3:56PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 50.00% |
| GEO240628P00012500 | 2024-06-26 1:10PM EDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 163 | 162.50% |
| GEO240628P00013000 | 2024-06-28 1:47PM EDT | 13.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 7 | 189 | 125.00% |
| GEO240628P00013500 | 2024-06-28 11:57AM EDT | 13.50 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 267 | 85.94% |
| GEO240628P00014000 | 2024-06-28 1:55PM EDT | 14.00 | 0.05 | 0.00 | 0.50 | -0.65 | -92.86% | 301 | 36 | 136.72% |
| GEO240628P00014500 | 2024-06-28 2:28PM EDT | 14.50 | 0.40 | 0.00 | 1.45 | -1.35 | -77.14% | 1 | 71 | 216.41% |
