Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,80 -4,10 (-0,18%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.235,88 -3.512,14 (-5,88%)
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 | 2024-03-21 9:33AM EDT | 8.00 | 8.60 | 4.80 | 7.00 | 0.00 | - | 1 | 4,436 | 103.52% |
| CXW240621C00009000 | 2024-03-20 11:46AM EDT | 9.00 | 6.35 | 4.00 | 6.00 | 0.00 | - | 1,154 | 682 | 86.72% |
| CXW240621C00010000 | 2024-04-18 10:23AM EDT | 10.00 | 5.02 | 3.10 | 7.00 | 0.00 | - | 1 | 502 | 78.71% |
| CXW240621C00011000 | 2024-02-15 10:54AM EDT | 11.00 | 3.62 | 3.90 | 4.20 | 0.00 | - | 18 | 319 | 63.67% |
| CXW240621C00012000 | 2024-04-22 9:36AM EDT | 12.00 | 3.10 | 1.15 | 5.10 | 0.00 | - | 20 | 576 | 56.06% |
| CXW240621C00013000 | 2024-04-19 10:24AM EDT | 13.00 | 2.20 | 2.15 | 2.75 | 0.00 | - | 2 | 37 | 61.23% |
| CXW240621C00014000 | 2024-04-26 2:23PM EDT | 14.00 | 1.55 | 1.35 | 1.45 | 0.00 | - | 3 | 596 | 42.87% |
| CXW240621C00015000 | 2024-04-22 9:47AM EDT | 15.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 6 | 525 | 39.94% |
| CXW240621C00016000 | 2024-04-29 3:49PM EDT | 16.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 10 | 1,584 | 38.48% |
| CXW240621C00017000 | 2024-04-22 2:24PM EDT | 17.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 1,591 | 39.84% |
| CXW240621C00018000 | 2024-04-23 12:29PM EDT | 18.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 3 | 196 | 37.70% |
| CXW240621C00019000 | 2024-02-01 10:49AM EDT | 19.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | - | 3 | 56.45% |
| CXW240621C00020000 | 2024-03-21 9:46AM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 75.00% |
| CXW240621C00025000 | 2023-11-07 11:34AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 40 | 79.69% |
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 | 103.32% |
| CXW240621P00011000 | 2024-03-01 2:18PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 84.96% |
| CXW240621P00012000 | 2024-04-23 12:27PM EDT | 12.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 5 | 17 | 49.22% |
| CXW240621P00013000 | 2024-04-29 12:19PM EDT | 13.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 150 | 127 | 39.26% |
| CXW240621P00014000 | 2024-04-18 3:21PM EDT | 14.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 1 | 2,135 | 37.89% |
| CXW240621P00015000 | 2024-04-22 3:59PM EDT | 15.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 52 | 392 | 33.30% |
| CXW240621P00016000 | 2024-03-20 11:02AM EDT | 16.00 | 1.43 | 1.50 | 1.80 | 0.00 | - | 15 | 17 | 50.29% |
| CXW240621P00017000 | 2024-03-05 11:11AM EDT | 17.00 | 2.70 | 1.95 | 2.05 | 0.00 | - | - | 1 | 0.00% |
| CXW240621P00020000 | 2024-04-05 10:39AM EDT | 20.00 | 4.30 | 3.80 | 7.10 | 0.00 | - | 1 | 0 | 73.34% |
