Mercados españoles cerrados
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
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,75 +0,59 (+0,71%) Bitcoin EUR
57.500,15 -1.241,30 (-2,11%)
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:
Precio de ejercicio:15.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510C00015000 | 2024-05-08 2:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 12 | 19,394 | 70.31% |
| GEO240517C00015000 | 2024-05-08 10:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 3 | 8,055 | 45.70% |
| GEO240524C00015000 | 2024-05-07 11:44AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.40 | 0.00 | - | 4 | 7 | 58.40% |
| GEO240531C00015000 | 2024-05-06 3:40PM EDT | 2024-05-31 | 0.46 | 0.05 | 0.15 | 0.00 | - | 21 | 57 | 41.80% |
| GEO240607C00015000 | 2024-05-06 10:23AM EDT | 2024-06-07 | 0.59 | 0.15 | 0.20 | 0.00 | - | 1 | 3 | 41.21% |
| GEO240614C00015000 | 2024-05-07 12:23PM EDT | 2024-06-14 | 0.16 | 0.20 | 0.25 | 0.00 | - | 5 | 5 | 40.82% |
| GEO240621C00015000 | 2024-05-08 11:16AM EDT | 2024-06-21 | 0.20 | 0.25 | 0.30 | -0.05 | -20.00% | 25 | 1,474 | 40.82% |
| GEO240920C00015000 | 2024-05-08 3:13PM EDT | 2024-09-20 | 0.95 | 0.90 | 1.00 | +0.10 | +11.76% | 19 | 2,365 | 46.24% |
| GEO241115C00015000 | 2024-05-08 10:58AM EDT | 2024-11-15 | 1.29 | 1.40 | 1.50 | -0.11 | -7.86% | 15 | 181 | 50.49% |
| GEO241220C00015000 | 2024-05-08 10:03AM EDT | 2024-12-20 | 1.45 | 1.60 | 1.70 | -0.06 | -3.97% | 20 | 68 | 51.10% |
| GEO250117C00015000 | 2024-05-08 2:51PM EDT | 2025-01-17 | 1.75 | 1.75 | 1.85 | -0.05 | -2.78% | 53 | 13,750 | 51.51% |
| GEO260116C00015000 | 2024-05-07 3:54PM EDT | 2026-01-16 | 2.98 | 3.20 | 3.40 | -0.17 | -5.40% | 3 | 873 | 54.47% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510P00015000 | 2024-05-07 11:29AM EDT | 2024-05-10 | 1.60 | 1.25 | 2.10 | 0.00 | - | 4 | 10 | 151.95% |
| GEO240517P00015000 | 2024-05-07 1:54PM EDT | 2024-05-17 | 2.09 | 1.35 | 1.50 | 0.00 | - | 56 | 509 | 56.25% |
| GEO240524P00015000 | 2024-05-07 9:37AM EDT | 2024-05-24 | 1.40 | 0.80 | 1.50 | 0.00 | - | 7 | 14 | 43.16% |
| GEO240531P00015000 | 2024-05-02 9:49AM EDT | 2024-05-31 | 0.76 | 1.40 | 1.55 | 0.00 | - | 1 | 1 | 41.80% |
| GEO240621P00015000 | 2024-05-07 11:29AM EDT | 2024-06-21 | 1.72 | 1.50 | 1.95 | 0.00 | - | 67 | 381 | 55.66% |
| GEO240920P00015000 | 2024-05-07 1:16PM EDT | 2024-09-20 | 2.20 | 2.00 | 2.15 | 0.00 | - | 71 | 83 | 38.48% |
| GEO241115P00015000 | 2024-05-03 1:07PM EDT | 2024-11-15 | 1.95 | 2.40 | 2.50 | 0.00 | - | 60 | 72 | 41.50% |
| GEO250117P00015000 | 2024-05-08 2:13PM EDT | 2025-01-17 | 2.75 | 2.60 | 2.75 | -0.10 | -3.51% | 1,138 | 1,562 | 41.60% |
| GEO260116P00015000 | 2024-05-06 10:31AM EDT | 2026-01-16 | 3.10 | 3.40 | 3.70 | 0.00 | - | 4 | 418 | 40.19% |
© 2024 Yahoo. Todos los derechos reservados.