Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.888,55 -229,23 (-0,38%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241115C00007000 | 2024-04-08 11:35AM EDT | 7.00 | 8.77 | 6.50 | 7.40 | 0.00 | - | 1 | 1 | 150.78% |
| GEO241115C00008000 | 2024-04-17 11:02AM EDT | 8.00 | 7.71 | 5.70 | 7.00 | 0.00 | - | 1 | 1 | 147.17% |
| GEO241115C00009000 | 2024-03-21 3:57PM EDT | 9.00 | 6.43 | 5.90 | 7.20 | 0.00 | - | - | 1 | 177.73% |
| GEO241115C00010000 | 2024-05-29 10:39AM EDT | 10.00 | 4.30 | 3.10 | 5.30 | 0.00 | - | 1 | 3 | 97.95% |
| GEO241115C00011000 | 2024-06-20 1:35PM EDT | 11.00 | 2.75 | 1.50 | 4.10 | 0.00 | - | 54 | 74 | 65.14% |
| GEO241115C00012000 | 2024-06-21 12:50PM EDT | 12.00 | 2.00 | 1.85 | 4.00 | -1.80 | -47.37% | 42 | 121 | 86.13% |
| GEO241115C00013000 | 2024-06-20 9:33AM EDT | 13.00 | 1.70 | 0.40 | 1.50 | 0.00 | - | 2 | 247 | 53.32% |
| GEO241115C00014000 | 2024-06-21 3:06PM EDT | 14.00 | 1.09 | 1.00 | 3.20 | -0.59 | -35.12% | 1 | 265 | 83.40% |
| GEO241115C00015000 | 2024-06-21 3:19PM EDT | 15.00 | 0.80 | 0.70 | 0.85 | -0.10 | -11.11% | 3 | 731 | 50.00% |
| GEO241115C00016000 | 2024-06-17 1:00PM EDT | 16.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | 55 | 137 | 50.24% |
| GEO241115C00017000 | 2024-06-03 11:45AM EDT | 17.00 | 1.30 | 0.40 | 0.50 | 0.00 | - | 232 | 247 | 51.56% |
| GEO241115C00018000 | 2024-06-21 3:16PM EDT | 18.00 | 0.35 | 0.25 | 0.40 | -0.10 | -22.22% | 1 | 303 | 51.27% |
| GEO241115C00019000 | 2024-06-13 10:19AM EDT | 19.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 48 | 51.95% |
| GEO241115C00020000 | 2024-06-21 12:49PM EDT | 20.00 | 0.24 | 0.15 | 0.25 | -0.06 | -20.00% | 5 | 232 | 53.13% |
| GEO241115C00021000 | 2024-05-02 12:52PM EDT | 21.00 | 0.65 | 0.35 | 0.85 | 0.00 | - | 1 | 1 | 77.83% |
| GEO241115C00025000 | 2024-06-03 3:33PM EDT | 25.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 161 | 66.02% |
| GEO241115C00030000 | 2024-05-21 2:18PM EDT | 30.00 | 0.12 | 0.05 | 0.85 | 0.00 | - | - | 13 | 99.61% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241115P00008000 | 2024-05-15 11:07AM EDT | 8.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 10 | 19 | 56.45% |
| GEO241115P00009000 | 2024-06-20 1:36PM EDT | 9.00 | 0.22 | 0.20 | 0.35 | 0.00 | - | 55 | 85 | 51.56% |
| GEO241115P00010000 | 2024-06-21 12:23PM EDT | 10.00 | 0.42 | 0.40 | 0.50 | +0.07 | +20.00% | 1 | 24 | 50.68% |
| GEO241115P00011000 | 2024-06-21 3:06PM EDT | 11.00 | 0.70 | 0.65 | 0.75 | +0.07 | +11.11% | 11 | 23 | 47.12% |
| GEO241115P00012000 | 2024-06-21 3:06PM EDT | 12.00 | 1.04 | 1.00 | 1.15 | +0.04 | +4.00% | 11 | 461 | 45.75% |
| GEO241115P00013000 | 2024-06-20 2:19PM EDT | 13.00 | 1.49 | 1.50 | 2.10 | 0.00 | - | 14 | 172 | 58.40% |
| GEO241115P00014000 | 2024-05-07 1:02PM EDT | 14.00 | 1.95 | 0.90 | 2.10 | 0.00 | - | 450 | 480 | 37.45% |
| GEO241115P00015000 | 2024-05-22 9:52AM EDT | 15.00 | 2.30 | 1.15 | 3.00 | 0.00 | - | 20 | 73 | 42.48% |
| GEO241115P00016000 | 2024-06-20 9:40AM EDT | 16.00 | 3.50 | 2.30 | 3.90 | 0.00 | - | 20 | 920 | 45.80% |
| GEO241115P00017000 | 2024-06-13 9:44AM EDT | 17.00 | 4.20 | 4.50 | 4.70 | 0.00 | - | 1 | 203 | 42.77% |
| GEO241115P00018000 | 2024-06-20 3:55PM EDT | 18.00 | 5.37 | 5.20 | 5.60 | +5.37 | - | - | 1 | 41.99% |
| GEO241115P00019000 | 2024-05-20 9:54AM EDT | 19.00 | 5.60 | 6.00 | 6.50 | 0.00 | - | 238 | 266 | 37.70% |
| GEO241115P00020000 | 2024-03-22 3:03PM EDT | 20.00 | 5.90 | 5.00 | 6.00 | 0.00 | - | 2 | 2 | 0.00% |
| GEO241115P00021000 | 2024-05-23 9:50AM EDT | 21.00 | 7.00 | 8.00 | 8.80 | 0.00 | - | 45 | 0 | 66.50% |
© 2024 Yahoo. Todos los derechos reservados.