Italia markets closed

CoreCivic, Inc. (CXW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
7,34+0,24 (+3,38%)
Alla chiusura: 4:00PM EST

7,33 -0,01 (-0,14%)
Dopo ore: 4:36PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CXW210115C000030002020-12-23 3:50PM EST3.003.704.204.400.00-411,068.75%
CXW210115C000040002021-01-06 9:32AM EST4.002.603.203.500.00-16550.00%
CXW210115C000050002021-01-15 12:47PM EST5.002.402.102.40+0.80+50.00%131521.88%
CXW210115C000060002021-01-15 3:06PM EST6.001.401.301.40+0.29+26.13%8760212.50%
CXW210115C000070002021-01-15 3:36PM EST7.000.360.300.40+0.15+71.43%3282,05565.63%
CXW210115C000080002021-01-14 3:39PM EST8.000.030.000.05+0.01+50.00%33,631128.13%
CXW210115C000090002021-01-06 9:40AM EST9.000.040.000.05-0.01-20.00%12,270243.75%
CXW210115C000100002021-01-13 12:26PM EST10.000.030.000.050.00-174,447337.50%
CXW210115C000110002020-12-21 9:54AM EST11.000.040.000.050.00-45864418.75%
CXW210115C000120002020-12-23 9:30AM EST12.000.050.000.050.00-5795487.50%
CXW210115C000130002020-12-30 10:23AM EST13.000.020.000.050.00-11,148550.00%
CXW210115C000140002020-12-22 2:33PM EST14.000.010.000.050.00-5514606.25%
CXW210115C000150002020-12-30 12:44PM EST15.000.010.000.050.00-172,346662.50%
CXW210115C000160002020-11-03 3:45PM EST16.000.230.000.050.00-4135706.25%
CXW210115C000170002020-12-09 9:35AM EST17.000.050.000.000.00-10050.00%
CXW210115C000180002020-11-03 2:31PM EST18.000.100.000.050.00-2251787.50%
CXW210115C000200002020-11-03 2:56PM EST20.000.090.000.050.00-322,593862.50%
CXW210115C000220002020-11-04 9:32AM EST22.000.050.000.050.00-1485925.00%
CXW210115C000230002020-10-28 8:39AM EST23.000.050.000.250.00--11,234.38%
CXW210115C000250002020-10-21 11:13AM EST25.000.050.000.100.00-52111,118.75%
CXW210115C000270002020-10-28 8:31AM EST27.000.100.000.200.00-10121,306.25%
CXW210115C000300002020-06-22 1:59PM EST30.000.050.000.250.00-3191,437.50%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CXW210115P000030002020-07-31 1:24PM EST3.000.100.001.150.00-1682,134.38%
CXW210115P000040002021-01-14 10:04AM EST4.000.010.000.050.00-2163637.50%
CXW210115P000050002020-12-30 11:27AM EST5.000.030.000.050.00-1739431.25%
CXW210115P000060002021-01-15 2:11PM EST6.000.030.000.05-0.02-40.00%21,891256.25%
CXW210115P000070002021-01-15 9:43AM EST7.000.090.000.05+0.04+80.00%21,96487.50%
CXW210115P000080002021-01-15 3:39PM EST8.000.630.600.70-0.32-33.68%101,285148.44%
CXW210115P000090002021-01-14 10:04AM EST9.002.101.551.750.00-862340.63%
CXW210115P000100002021-01-14 11:48AM EST10.002.852.602.800.00-40793371.88%
CXW210115P000110002021-01-15 3:20PM EST11.003.653.503.80-0.45-10.98%33612.50%
CXW210115P000120002020-12-04 9:55AM EST12.004.205.305.600.00-4141,257.81%
CXW210115P000130002021-01-15 3:39PM EST13.005.675.505.80-0.24-4.06%77,229775.00%
CXW210115P000140002020-07-09 3:53PM EST14.003.400.000.000.00--10.00%
CXW210115P000150002020-11-20 12:20PM EST15.008.277.408.100.00-2108825.00%
CXW210115P000170002020-12-30 11:14AM EST17.0010.299.509.800.00-1811,015.63%
CXW210115P000200002020-08-19 12:46PM EST20.0010.6511.1011.800.00-501650.00%
CXW210115P000220002020-07-09 3:53PM EST22.006.900.000.000.00-12860.00%
CXW210115P000250002020-07-09 3:53PM EST25.0011.000.000.000.00-25220.00%