Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.116,14 +1.778,93 (+3,10%)
CoreCivic, Inc. (CXW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW241220C00010000 | 2024-04-12 1:40PM EDT | 10.00 | 6.00 | 5.70 | 6.00 | 0.00 | - | 1 | 1 | 59.67% |
| CXW241220C00012000 | 2024-05-03 12:34PM EDT | 12.00 | 4.30 | 4.10 | 4.30 | +0.51 | +13.46% | 1 | 879 | 51.37% |
| CXW241220C00015000 | 2024-02-29 10:55AM EDT | 15.00 | 2.50 | 2.60 | 2.75 | 0.00 | - | 10 | 726 | 53.35% |
| CXW241220C00017000 | 2024-04-05 9:47AM EDT | 17.00 | 1.67 | 1.30 | 1.40 | 0.00 | - | 10 | 65 | 42.43% |
| CXW241220C00018000 | 2024-04-12 2:07PM EDT | 18.00 | 1.32 | 1.00 | 1.10 | 0.00 | - | 3 | 4 | 42.04% |
| CXW241220C00019000 | 2024-05-03 12:52PM EDT | 19.00 | 0.83 | 0.75 | 0.85 | -0.32 | -27.83% | 20 | 4 | 41.55% |
| CXW241220C00020000 | 2024-04-05 12:28PM EDT | 20.00 | 1.00 | 0.55 | 0.65 | 0.00 | - | 541 | 489 | 41.11% |
| CXW241220C00022000 | 2024-04-23 2:13PM EDT | 22.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 2 | 265 | 41.31% |
| CXW241220C00025000 | 2024-04-24 10:35AM EDT | 25.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 2 | 12 | 48.34% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW241220P00005000 | 2024-02-15 1:17PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 112.70% |
| CXW241220P00008000 | 2024-02-29 11:15AM EDT | 8.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 70.61% |
| CXW241220P00010000 | 2024-02-27 11:00AM EDT | 10.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 35 | 485 | 49.61% |
| CXW241220P00012000 | 2024-02-14 3:48PM EDT | 12.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 5 | 5 | 48.83% |
| CXW241220P00013000 | 2024-04-23 11:20AM EDT | 13.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | - | 1 | 39.36% |
| CXW241220P00014000 | 2024-03-22 3:49PM EDT | 14.00 | 1.06 | 1.30 | 1.40 | 0.00 | - | 2 | 2 | 42.58% |
| CXW241220P00015000 | 2024-04-25 1:22PM EDT | 15.00 | 1.65 | 1.45 | 1.55 | 0.00 | - | 2 | 17 | 35.06% |
| CXW241220P00017000 | 2024-04-05 12:49PM EDT | 17.00 | 2.50 | 2.55 | 2.65 | 0.00 | - | 4 | 4 | 32.08% |
| CXW241220P00020000 | 2024-04-17 12:08PM EDT | 20.00 | 5.30 | 4.80 | 5.00 | 0.00 | - | - | 1 | 29.79% |
| CXW241220P00021000 | 2024-04-09 12:07PM EDT | 21.00 | 5.30 | 5.70 | 5.90 | 0.00 | - | - | 1 | 29.20% |
