Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.984,78 -139,50 (-0,23%)
The GEO Group, Inc. (GEO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241220C00010000 | 2024-05-15 10:46AM EDT | 10.00 | 3.67 | 3.70 | 4.00 | 0.00 | - | - | 5 | 75.39% |
| GEO241220C00011000 | 2024-06-21 12:08PM EDT | 11.00 | 2.75 | 2.60 | 4.80 | -0.65 | -19.12% | 3 | 2 | 87.70% |
| GEO241220C00012000 | 2024-06-17 9:44AM EDT | 12.00 | 2.35 | 2.00 | 2.15 | 0.00 | - | 28 | 273 | 51.90% |
| GEO241220C00013000 | 2024-06-21 11:55AM EDT | 13.00 | 1.64 | 1.50 | 1.65 | -0.26 | -13.68% | 2 | 63 | 50.00% |
| GEO241220C00014000 | 2024-06-03 10:15AM EDT | 14.00 | 2.75 | 1.15 | 1.30 | 0.00 | - | 1 | 118 | 50.10% |
| GEO241220C00015000 | 2024-06-11 3:11PM EDT | 15.00 | 1.30 | 0.85 | 0.95 | 0.00 | - | 10 | 145 | 50.24% |
| GEO241220C00016000 | 2024-06-14 1:56PM EDT | 16.00 | 0.99 | 0.65 | 0.75 | 0.00 | - | 6 | 77 | 50.88% |
| GEO241220C00017000 | 2024-06-10 2:13PM EDT | 17.00 | 0.92 | 0.00 | 0.60 | 0.00 | - | 30 | 282 | 51.76% |
| GEO241220C00018000 | 2024-06-11 12:09PM EDT | 18.00 | 0.61 | 0.35 | 0.50 | 0.00 | - | 1 | 21 | 50.24% |
| GEO241220C00019000 | 2024-05-15 11:10AM EDT | 19.00 | 0.41 | 0.30 | 0.60 | 0.00 | - | 11 | 11 | 55.76% |
| GEO241220C00020000 | 2024-06-13 12:59PM EDT | 20.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 9 | 55.47% |
| GEO241220C00021000 | 2024-06-11 12:09PM EDT | 21.00 | 0.31 | 0.15 | 0.30 | 0.00 | - | 1 | 21 | 52.64% |
| GEO241220C00022000 | 2024-05-22 3:47PM EDT | 22.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 8 | 21 | 52.73% |
| GEO241220C00023000 | 2024-06-13 3:24PM EDT | 23.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 12 | 24 | 55.66% |
| GEO241220C00025000 | 2024-06-13 12:59PM EDT | 25.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 57.13% |
| GEO241220C00030000 | 2024-05-17 10:26AM EDT | 30.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 74.41% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241220P00008000 | 2024-05-16 11:10AM EDT | 8.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 78.13% |
| GEO241220P00009000 | 2024-05-07 1:56PM EDT | 9.00 | 0.34 | 0.15 | 0.25 | 0.00 | - | 4 | 6 | 44.92% |
| GEO241220P00010000 | 2024-06-11 9:55AM EDT | 10.00 | 0.52 | 0.45 | 0.60 | 0.00 | - | 50 | 62 | 49.61% |
| GEO241220P00011000 | 2024-05-07 1:55PM EDT | 11.00 | 0.83 | 0.45 | 0.60 | 0.00 | - | 62 | 31 | 37.21% |
| GEO241220P00012000 | 2024-06-13 9:41AM EDT | 12.00 | 1.05 | 1.15 | 1.30 | 0.00 | - | 2 | 65 | 45.56% |
| GEO241220P00013000 | 2024-05-13 10:18AM EDT | 13.00 | 1.55 | 1.50 | 3.50 | 0.00 | - | 145 | 204 | 63.87% |
| GEO241220P00014000 | 2024-06-11 3:09PM EDT | 14.00 | 2.00 | 1.35 | 2.40 | 0.00 | - | 101 | 220 | 42.48% |
| GEO241220P00016000 | 2024-06-18 2:12PM EDT | 16.00 | 3.56 | 3.70 | 3.90 | 0.00 | - | 41 | 88 | 41.11% |
| GEO241220P00017000 | 2024-06-14 10:05AM EDT | 17.00 | 4.00 | 4.50 | 4.90 | 0.00 | - | 31 | 42 | 46.68% |
| GEO241220P00018000 | 2024-06-14 9:44AM EDT | 18.00 | 4.90 | 4.40 | 5.70 | 0.00 | - | 32 | 87 | 43.07% |
| GEO241220P00019000 | 2024-06-07 9:45AM EDT | 19.00 | 5.20 | 6.20 | 6.90 | 0.00 | - | 57 | 58 | 56.25% |
| GEO241220P00020000 | 2024-06-06 3:53PM EDT | 20.00 | 6.10 | 6.80 | 7.60 | 0.00 | - | 2 | 66 | 45.31% |
| GEO241220P00021000 | 2024-06-06 11:08AM EDT | 21.00 | 6.70 | 8.00 | 8.90 | 0.00 | - | - | 28 | 64.26% |
| GEO241220P00022000 | 2024-05-01 2:03PM EDT | 22.00 | 7.20 | 5.60 | 8.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.