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
59.950,48 -141,02 (-0,23%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO250117C00003000 | 2024-06-03 2:35PM EDT | 3.00 | 12.05 | 9.60 | 11.80 | 0.00 | - | 1 | 3,390 | 246.88% |
| GEO250117C00005000 | 2024-05-08 11:56AM EDT | 5.00 | 8.70 | 7.70 | 10.50 | 0.00 | - | 2 | 525 | 188.48% |
| GEO250117C00007000 | 2024-06-10 11:15AM EDT | 7.00 | 7.10 | 5.80 | 6.10 | 0.00 | - | 1 | 1,010 | 73.83% |
| GEO250117C00008000 | 2024-06-18 10:07AM EDT | 8.00 | 5.65 | 3.10 | 5.20 | 0.00 | - | 5 | 10 | 73.34% |
| GEO250117C00009000 | 2024-05-16 11:20AM EDT | 9.00 | 5.18 | 4.60 | 4.80 | 0.00 | - | - | 3 | 79.69% |
| GEO250117C00010000 | 2024-06-21 3:25PM EDT | 10.00 | 3.50 | 3.40 | 3.60 | -0.20 | -5.41% | 1 | 7,792 | 58.25% |
| GEO250117C00011000 | 2024-06-21 1:18PM EDT | 11.00 | 2.90 | 2.75 | 2.90 | -0.10 | -3.33% | 1 | 291 | 55.18% |
| GEO250117C00012000 | 2024-06-21 3:25PM EDT | 12.00 | 2.25 | 2.20 | 2.30 | -0.45 | -16.67% | 3 | 3,535 | 53.17% |
| GEO250117C00013000 | 2024-06-21 2:37PM EDT | 13.00 | 1.87 | 1.70 | 1.85 | -0.68 | -26.67% | 26 | 15 | 51.86% |
| GEO250117C00014000 | 2024-06-20 10:07AM EDT | 14.00 | 1.49 | 1.30 | 1.45 | 0.00 | - | 1 | 1,924 | 50.59% |
| GEO250117C00015000 | 2024-06-20 11:00AM EDT | 15.00 | 1.21 | 1.00 | 1.15 | 0.00 | - | 6 | 10,283 | 50.20% |
| GEO250117C00016000 | 2024-06-21 2:51PM EDT | 16.00 | 0.90 | 0.75 | 0.90 | -0.06 | -6.25% | 23 | 217 | 51.76% |
| GEO250117C00017000 | 2024-06-21 10:20AM EDT | 17.00 | 0.72 | 0.60 | 0.70 | -0.19 | -20.88% | 20 | 1,296 | 51.32% |
| GEO250117C00018000 | 2024-06-11 11:56AM EDT | 18.00 | 0.73 | 0.45 | 0.55 | 0.00 | - | 2 | 134 | 51.27% |
| GEO250117C00020000 | 2024-06-21 10:04AM EDT | 20.00 | 0.38 | 0.30 | 0.40 | -0.02 | -5.00% | 1 | 8,244 | 51.66% |
| GEO250117C00022000 | 2024-06-21 3:49PM EDT | 22.00 | 0.25 | 0.20 | 0.45 | -0.04 | -13.79% | 60 | 22,700 | 57.13% |
| GEO250117C00025000 | 2024-06-20 1:49PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1,438 | 55.08% |
| GEO250117C00030000 | 2024-06-11 12:36PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 67 | 60.94% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO250117P00003000 | 2024-04-16 11:27AM EDT | 3.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 316 | 100.00% |
| GEO250117P00005000 | 2024-05-09 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 2,544 | 105.96% |
| GEO250117P00007000 | 2024-06-14 9:57AM EDT | 7.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 10 | 8,080 | 66.11% |
| GEO250117P00010000 | 2024-06-21 10:10AM EDT | 10.00 | 0.60 | 0.60 | 0.65 | +0.24 | +66.67% | 4 | 5,808 | 48.00% |
| GEO250117P00011000 | 2024-06-17 12:36PM EDT | 11.00 | 0.88 | 0.85 | 1.00 | +0.88 | - | - | 1 | 47.17% |
| GEO250117P00012000 | 2024-06-20 3:35PM EDT | 12.00 | 1.30 | 1.25 | 1.40 | 0.00 | - | 1,122 | 1,535 | 45.17% |
| GEO250117P00013000 | 2024-06-11 9:54AM EDT | 13.00 | 1.80 | 1.75 | 1.90 | 0.00 | - | 1 | 22 | 43.51% |
| GEO250117P00014000 | 2024-06-05 3:16PM EDT | 14.00 | 1.70 | 2.35 | 2.50 | 0.00 | - | 20 | 127 | 42.19% |
| GEO250117P00015000 | 2024-06-21 3:19PM EDT | 15.00 | 3.10 | 3.00 | 3.20 | +0.35 | +12.73% | 6 | 2,744 | 41.41% |
| GEO250117P00017000 | 2024-06-14 9:53AM EDT | 17.00 | 4.17 | 2.80 | 4.80 | 0.00 | - | 1 | 78 | 39.84% |
| GEO250117P00018000 | 2024-06-21 9:48AM EDT | 18.00 | 5.60 | 5.50 | 5.70 | +0.70 | +14.29% | 40 | 12 | 40.04% |
| GEO250117P00020000 | 2024-06-21 10:47AM EDT | 20.00 | 7.30 | 5.30 | 7.60 | +0.10 | +1.39% | 4 | 221 | 42.19% |
| GEO250117P00022000 | 2024-05-01 2:04PM EDT | 22.00 | 7.20 | 5.60 | 8.10 | 0.00 | - | 70 | 80 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.