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
2.305,10 +2,20 (+0,10%) EUR/USD
1,0675 +0,0002 (+0,02%) Bitcoin EUR
54.120,40 -3.242,69 (-5,65%)
CoreCivic, Inc. (CXW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240816C00009000 | 2024-01-05 4:54PM EDT | 9.00 | 5.30 | 4.30 | 7.50 | 0.00 | - | 2 | 2 | 156.25% |
| CXW240816C00010000 | 2024-04-08 1:04PM EDT | 10.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 252 | 614 | 0.00% |
| CXW240816C00011000 | 2024-04-08 9:50AM EDT | 11.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
| CXW240816C00012000 | 2024-04-08 9:50AM EDT | 12.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| CXW240816C00013000 | 2024-04-09 2:14PM EDT | 13.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CXW240816C00014000 | 2024-03-27 11:04AM EDT | 14.00 | 2.70 | 1.90 | 2.00 | 0.00 | - | 2 | 3 | 48.24% |
| CXW240816C00015000 | 2024-04-08 9:49AM EDT | 15.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.39% |
| CXW240816C00016000 | 2024-04-29 3:20PM EDT | 16.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 205 | 3.13% |
| CXW240816C00017000 | 2024-03-15 9:30AM EDT | 17.00 | 0.65 | 0.80 | 0.90 | 0.00 | - | 39 | 46 | 50.88% |
| CXW240816C00018000 | 2024-03-20 11:20AM EDT | 18.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | - | 2 | 40.92% |
| CXW240816C00019000 | 2024-02-20 12:19PM EDT | 19.00 | 0.30 | 0.55 | 0.65 | 0.00 | - | - | 1 | 55.47% |
| CXW240816C00020000 | 2024-04-08 3:25PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240816P00010000 | 2024-01-16 3:56PM EDT | 10.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | - | 20 | 58.98% |
| CXW240816P00011000 | 2024-04-23 12:31PM EDT | 11.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| CXW240816P00012000 | 2024-04-23 12:31PM EDT | 12.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 703 | 12.50% |
| CXW240816P00014000 | 2024-04-16 2:39PM EDT | 14.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 3.13% |
| CXW240816P00015000 | 2024-04-01 11:23AM EDT | 15.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 0.00% |
| CXW240816P00016000 | 2024-03-18 3:39PM EDT | 16.00 | 1.99 | 1.70 | 1.85 | 0.00 | - | 2 | 2 | 36.52% |
| CXW240816P00017000 | 2024-02-07 11:50AM EDT | 17.00 | 3.10 | 2.55 | 2.70 | 0.00 | - | - | 2 | 40.82% |
| CXW240816P00018000 | 2024-03-04 1:38PM EDT | 18.00 | 3.60 | 2.85 | 4.60 | 0.00 | - | 1 | 1 | 78.71% |
