Mercados españoles abiertos en 7 hrs 35 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
56.667,38 -1.366,74 (-2,36%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510C00010000 | 2024-05-03 2:09PM EDT | 10.00 | 4.80 | 3.50 | 4.50 | 0.00 | - | 50 | 50 | 378.13% |
| GEO240510C00012500 | 2024-05-07 2:17PM EDT | 12.50 | 0.75 | 1.00 | 1.50 | 0.00 | - | 20 | 11 | 111.72% |
| GEO240510C00013500 | 2024-05-08 3:55PM EDT | 13.50 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 23 | 54 | 50.39% |
| GEO240510C00014000 | 2024-05-08 9:34AM EDT | 14.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 6 | 290 | 50.39% |
| GEO240510C00014500 | 2024-05-07 3:45PM EDT | 14.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 451 | 328 | 51.56% |
| GEO240510C00015000 | 2024-05-08 2:10PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 12 | 19,394 | 70.31% |
| GEO240510C00015500 | 2024-05-07 1:17PM EDT | 15.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 106 | 422 | 103.13% |
| GEO240510C00016000 | 2024-05-07 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 2,513 | 104.69% |
| GEO240510C00016500 | 2024-05-07 12:06PM EDT | 16.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 144 | 120.31% |
| GEO240510C00017000 | 2024-05-02 10:09AM EDT | 17.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 23 | 210.94% |
| GEO240510C00017500 | 2024-04-12 12:24PM EDT | 17.50 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 327.34% |
| GEO240510C00018000 | 2024-05-06 1:58PM EDT | 18.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 10 | 48 | 347.27% |
| GEO240510C00020000 | 2024-04-05 12:28PM EDT | 20.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 563.28% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510P00011000 | 2024-04-02 12:21PM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| GEO240510P00012500 | 2024-05-06 3:56PM EDT | 12.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 76.56% |
| GEO240510P00013000 | 2024-05-08 11:51AM EDT | 13.00 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 18 | 181 | 50.00% |
| GEO240510P00013500 | 2024-05-08 11:51AM EDT | 13.50 | 0.25 | 0.10 | 0.15 | -0.05 | -16.67% | 20 | 97 | 39.84% |
| GEO240510P00014000 | 2024-05-08 3:34PM EDT | 14.00 | 0.40 | 0.40 | 0.50 | -0.60 | -60.00% | 22 | 1,295 | 50.39% |
| GEO240510P00014500 | 2024-05-08 3:23PM EDT | 14.50 | 0.93 | 0.85 | 1.00 | -0.09 | -8.82% | 12 | 202 | 51.56% |
| GEO240510P00015000 | 2024-05-07 11:29AM EDT | 15.00 | 1.60 | 1.25 | 2.10 | 0.00 | - | 4 | 10 | 151.95% |
| GEO240510P00015500 | 2024-04-29 1:56PM EDT | 15.50 | 0.75 | 1.55 | 2.75 | 0.00 | - | 2 | 12 | 171.09% |
| GEO240510P00016000 | 2024-04-18 11:05AM EDT | 16.00 | 1.30 | 0.80 | 2.50 | 0.00 | - | 8 | 8 | 144.53% |
| GEO240510P00017500 | 2024-05-08 10:45AM EDT | 17.50 | 4.23 | 3.80 | 4.00 | +0.31 | +7.91% | 480 | 590 | 50.00% |
| GEO240510P00018500 | 2024-05-02 2:01PM EDT | 18.50 | 3.52 | 4.10 | 5.10 | 0.00 | - | 140 | 322 | 272.66% |
| GEO240510P00019000 | 2024-05-02 1:59PM EDT | 19.00 | 4.02 | 4.40 | 5.50 | 0.00 | - | 145 | 614 | 243.75% |
© 2024 Yahoo. Todos los derechos reservados.