Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.533,25 +151,91 (+0,24%)
CoreCivic, Inc. (CXW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240621C00008000 | 2024-05-03 10:00AM EDT | 8.00 | 7.50 | 6.60 | 9.10 | 0.00 | - | 1 | 4,437 | 198.44% |
| CXW240621C00009000 | 2024-03-20 11:46AM EDT | 9.00 | 6.35 | 4.00 | 6.00 | 0.00 | - | 1,154 | 682 | 0.00% |
| CXW240621C00010000 | 2024-04-18 10:23AM EDT | 10.00 | 5.02 | 5.00 | 6.20 | 0.00 | - | 1 | 502 | 95.70% |
| CXW240621C00011000 | 2024-02-15 10:54AM EDT | 11.00 | 3.62 | 3.90 | 4.20 | 0.00 | - | 18 | 319 | 0.00% |
| CXW240621C00012000 | 2024-05-23 12:35PM EDT | 12.00 | 3.52 | 3.50 | 3.80 | 0.00 | - | 20 | 576 | 71.09% |
| CXW240621C00013000 | 2024-05-09 10:27AM EDT | 13.00 | 2.95 | 2.25 | 3.70 | 0.00 | - | 4 | 33 | 86.91% |
| CXW240621C00014000 | 2024-05-14 1:57PM EDT | 14.00 | 1.30 | 1.60 | 2.85 | 0.00 | - | 3 | 594 | 82.23% |
| CXW240621C00015000 | 2024-05-24 9:30AM EDT | 15.00 | 0.65 | 0.75 | 0.85 | -0.10 | -13.33% | 2 | 620 | 32.42% |
| CXW240621C00016000 | 2024-05-24 3:47PM EDT | 16.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 7 | 1,640 | 29.00% |
| CXW240621C00017000 | 2024-05-21 11:53AM EDT | 17.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1,588 | 54.30% |
| CXW240621C00018000 | 2024-05-21 3:28PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 196 | 36.33% |
| CXW240621C00019000 | 2024-02-01 10:49AM EDT | 19.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | - | 3 | 68.16% |
| CXW240621C00020000 | 2024-03-21 9:46AM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 93.36% |
| CXW240621C00025000 | 2023-11-07 11:34AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 40 | 102.73% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240621P00010000 | 2024-01-24 2:08PM EDT | 10.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 152.34% |
| CXW240621P00011000 | 2024-03-01 2:18PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 127.34% |
| CXW240621P00012000 | 2024-04-23 12:27PM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| CXW240621P00013000 | 2024-05-16 9:59AM EDT | 13.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 127 | 69.73% |
| CXW240621P00014000 | 2024-05-17 1:05PM EDT | 14.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 10 | 2,000 | 35.35% |
| CXW240621P00015000 | 2024-05-23 2:37PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 20 | 2,198 | 28.52% |
| CXW240621P00016000 | 2024-05-23 12:31PM EDT | 16.00 | 0.77 | 0.60 | 0.70 | 0.00 | - | 1 | 18 | 25.20% |
| CXW240621P00017000 | 2024-03-05 11:11AM EDT | 17.00 | 2.70 | 1.95 | 2.05 | 0.00 | - | - | 1 | 63.67% |
| CXW240621P00020000 | 2024-04-05 10:39AM EDT | 20.00 | 4.30 | 4.50 | 4.80 | 0.00 | - | 1 | 0 | 75.39% |
