Marchés français ouverture 5 h 17 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 501,35 +328,20 (+0,84 %) EUR/USD
1,0716 0,0000 (-0,00 %) HANG SENG
17 934,63 -138,27 (-0,77 %) Bitcoin EUR
57 866,10 +1 516,39 (+2,69 %)
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:14.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240628C00014000 | 2024-06-25 3:19PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 1 | 454 | 60.16% |
| GEO240705C00014000 | 2024-06-25 3:21PM EDT | 2024-07-05 | 0.15 | 0.10 | 0.20 | +0.08 | +114.29% | 100 | 7 | 50.98% |
| GEO240712C00014000 | 2024-06-25 2:21PM EDT | 2024-07-12 | 0.20 | 0.20 | 0.30 | +0.05 | +33.33% | 3 | 11 | 48.83% |
| GEO240719C00014000 | 2024-06-25 1:55PM EDT | 2024-07-19 | 0.25 | 0.25 | 0.35 | +0.04 | +19.05% | 5 | 5,635 | 45.02% |
| GEO240726C00014000 | 2024-06-24 2:32PM EDT | 2024-07-26 | 0.25 | 0.30 | 0.70 | 0.00 | - | 9 | 15 | 62.99% |
| GEO240816C00014000 | 2024-06-25 3:36PM EDT | 2024-08-16 | 0.70 | 0.65 | 0.75 | +0.20 | +40.00% | 63 | 38 | 51.17% |
| GEO240920C00014000 | 2024-06-25 2:57PM EDT | 2024-09-20 | 0.90 | 0.90 | 1.00 | +0.19 | +26.76% | 3 | 2,314 | 49.27% |
| GEO241115C00014000 | 2024-06-24 11:33AM EDT | 2024-11-15 | 1.15 | 1.35 | 1.45 | 0.00 | - | 2 | 266 | 50.44% |
| GEO241220C00014000 | 2024-06-03 10:15AM EDT | 2024-12-20 | 2.75 | 1.50 | 1.80 | 0.00 | - | 1 | 118 | 51.95% |
| GEO250117C00014000 | 2024-06-24 12:30PM EDT | 2025-01-17 | 1.50 | 1.70 | 1.80 | 0.00 | - | 4 | 1,924 | 50.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240628P00014000 | 2024-06-05 12:29PM EDT | 2024-06-28 | 0.27 | 0.65 | 0.80 | 0.00 | - | 1 | 2 | 53.91% |
| GEO240705P00014000 | 2024-06-11 9:54AM EDT | 2024-07-05 | 1.34 | 0.70 | 0.85 | 0.00 | - | 1 | 1 | 48.24% |
| GEO240712P00014000 | 2024-06-21 1:49PM EDT | 2024-07-12 | 1.45 | 0.45 | 0.95 | 0.00 | - | 10 | 11 | 46.88% |
| GEO240719P00014000 | 2024-06-21 3:21PM EDT | 2024-07-19 | 1.60 | 0.85 | 1.00 | 0.00 | - | 1 | 26 | 43.46% |
| GEO240816P00014000 | 2024-06-21 3:21PM EDT | 2024-08-16 | 1.80 | 1.20 | 1.30 | 0.00 | - | 1 | 1 | 45.12% |
| GEO240920P00014000 | 2024-06-18 9:43AM EDT | 2024-09-20 | 1.50 | 1.35 | 1.50 | 0.00 | - | 20 | 46 | 42.68% |
| GEO241115P00014000 | 2024-05-07 1:02PM EDT | 2024-11-15 | 1.95 | 0.90 | 2.10 | 0.00 | - | 450 | 480 | 51.37% |
| GEO241220P00014000 | 2024-06-11 3:09PM EDT | 2024-12-20 | 2.00 | 0.85 | 4.20 | 0.00 | - | 101 | 220 | 57.52% |
| GEO250117P00014000 | 2024-06-25 10:34AM EDT | 2025-01-17 | 2.18 | 1.00 | 2.10 | -0.04 | -1.80% | 375 | 233 | 42.82% |
