Marchés français ouverture 4 h 47 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 655,26 +482,11 (+1,23 %) EUR/USD
1,0720 +0,0005 (+0,04 %) HANG SENG
18 074,31 +1,41 (+0,01 %) Bitcoin EUR
58 159,59 +1 679,56 (+2,97 %)
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 :
Prix d’exercice:12.00
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240628C00012000 | 2024-06-25 11:12AM EDT | 2024-06-28 | 1.05 | 1.00 | 2.00 | +0.08 | +8.25% | 20 | 20 | 135.94% |
| GEO240719C00012000 | 2024-06-24 11:10AM EDT | 2024-07-19 | 1.10 | 1.45 | 2.55 | 0.00 | - | 11 | 36 | 94.53% |
| GEO240920C00012000 | 2024-06-25 1:17PM EDT | 2024-09-20 | 1.83 | 1.95 | 2.10 | +0.18 | +10.91% | 28 | 292 | 50.78% |
| GEO241115C00012000 | 2024-06-25 11:35AM EDT | 2024-11-15 | 2.20 | 2.35 | 2.50 | +0.07 | +3.29% | 1 | 185 | 53.32% |
| GEO241220C00012000 | 2024-06-17 9:44AM EDT | 2024-12-20 | 2.35 | 2.55 | 2.65 | 0.00 | - | 28 | 273 | 53.03% |
| GEO250117C00012000 | 2024-06-25 3:49PM EDT | 2025-01-17 | 2.75 | 2.75 | 2.85 | +0.33 | +13.64% | 10 | 3,521 | 54.88% |
| GEO260116C00012000 | 2024-06-21 3:21PM EDT | 2026-01-16 | 3.65 | 3.80 | 4.30 | 0.00 | - | 9 | 1,546 | 54.00% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240628P00012000 | 2024-06-21 3:56PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 16 | 76.56% |
| GEO240705P00012000 | 2024-06-21 1:32PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 50.00% |
| GEO240712P00012000 | 2024-06-21 2:22PM EDT | 2024-07-12 | 0.22 | 0.05 | 0.15 | 0.00 | - | 1 | 16 | 54.30% |
| GEO240719P00012000 | 2024-06-24 10:55AM EDT | 2024-07-19 | 0.23 | 0.10 | 0.20 | 0.00 | - | 3 | 1,711 | 51.37% |
| GEO240726P00012000 | 2024-06-18 1:31PM EDT | 2024-07-26 | 0.30 | 0.00 | 0.45 | 0.00 | - | - | 13 | 66.31% |
| GEO240816P00012000 | 2024-06-25 3:31PM EDT | 2024-08-16 | 0.35 | 0.30 | 0.35 | -0.21 | -37.50% | 6 | 14 | 44.92% |
| GEO240920P00012000 | 2024-06-25 1:49PM EDT | 2024-09-20 | 0.55 | 0.45 | 0.55 | -0.10 | -15.38% | 2 | 170 | 44.24% |
| GEO241115P00012000 | 2024-06-21 3:06PM EDT | 2024-11-15 | 1.04 | 0.75 | 0.90 | 0.00 | - | 11 | 472 | 46.68% |
| GEO241220P00012000 | 2024-06-13 9:41AM EDT | 2024-12-20 | 1.05 | 0.00 | 1.05 | 0.00 | - | 2 | 65 | 46.44% |
| GEO250117P00012000 | 2024-06-25 10:41AM EDT | 2025-01-17 | 1.19 | 1.00 | 1.15 | -0.01 | -0.83% | 790 | 1,757 | 46.00% |
| GEO260116P00012000 | 2024-06-13 10:02AM EDT | 2026-01-16 | 2.15 | 1.65 | 2.90 | 0.00 | - | 5 | 50 | 57.08% |
