Deutsche Märkte schließen in 5 Stunden 13 Minuten
DAX
18.260,37 +82,75 (+0,46%) Euro Stoxx 50
4.944,82 +8,85 (+0,18%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.326,10 -4,70 (-0,20%) EUR/USD
1,0687 -0,0029 (-0,27%) Bitcoin EUR
57.363,29 +69,18 (+0,12%)
CoreCivic, Inc. (CXW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW250221C00009000 | 2024-06-25 3:07PM EDT | 9.00 | 3.90 | 3.90 | 4.10 | +0.46 | +13.37% | 15 | 4,803 | 59.42% |
| CXW250221C00010000 | 2024-06-25 1:31PM EDT | 10.00 | 3.07 | 3.00 | 3.40 | +0.22 | +7.72% | 10 | 5 | 53.42% |
| CXW250221C00011000 | 2024-06-25 3:46PM EDT | 11.00 | 2.62 | 2.60 | 2.75 | +0.32 | +13.91% | 1 | 42 | 54.15% |
| CXW250221C00012000 | 2024-06-25 1:11PM EDT | 12.00 | 1.90 | 2.05 | 2.20 | +0.40 | +26.67% | 13 | 18 | 51.95% |
| CXW250221C00013000 | 2024-06-25 12:18PM EDT | 13.00 | 1.35 | 1.60 | 1.70 | -0.15 | -10.00% | 41 | 502 | 51.17% |
| CXW250221C00014000 | 2024-06-20 9:30AM EDT | 14.00 | 0.90 | 1.20 | 1.35 | 0.00 | - | 6 | 119 | 50.59% |
| CXW250221C00015000 | 2024-06-25 12:47PM EDT | 15.00 | 0.80 | 0.90 | 1.00 | +0.10 | +14.29% | 5 | 43 | 48.34% |
| CXW250221C00016000 | 2024-06-05 10:42AM EDT | 16.00 | 2.40 | 0.65 | 0.80 | 0.00 | - | 1 | 5 | 48.68% |
| CXW250221C00017000 | 2024-06-25 12:47PM EDT | 17.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 1 | 10 | 47.66% |
| CXW250221C00019000 | 2024-06-06 9:34AM EDT | 19.00 | 1.10 | 0.25 | 0.35 | 0.00 | - | - | 1 | 46.97% |
| CXW250221C00020000 | 2024-06-13 3:13PM EDT | 20.00 | 0.19 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 48.29% |
| CXW250221C00022000 | 2024-06-05 10:42AM EDT | 22.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | - | 1 | 49.22% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW250221P00006000 | 2024-06-20 10:52AM EDT | 6.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 131 | 80.08% |
| CXW250221P00007000 | 2024-06-11 2:59PM EDT | 7.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | - | 76 | 54.39% |
| CXW250221P00008000 | 2024-06-20 3:00PM EDT | 8.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 20 | 50.98% |
| CXW250221P00009000 | 2024-06-18 2:32PM EDT | 9.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 1 | 4 | 49.90% |
| CXW250221P00011000 | 2024-06-20 3:44PM EDT | 11.00 | 1.35 | 1.05 | 1.15 | 0.00 | - | - | 2 | 45.02% |
| CXW250221P00012000 | 2024-06-21 10:27AM EDT | 12.00 | 1.85 | 1.45 | 1.55 | 0.00 | - | 8 | 18 | 42.24% |
| CXW250221P00014000 | 2024-06-13 10:37AM EDT | 14.00 | 3.05 | 2.55 | 2.70 | 0.00 | - | 45 | 45 | 39.01% |
| CXW250221P00016000 | 2024-06-14 9:53AM EDT | 16.00 | 4.55 | 4.00 | 4.20 | 0.00 | - | 1 | 1 | 36.43% |
| CXW250221P00021000 | 2024-06-10 2:29PM EDT | 21.00 | 5.90 | 7.50 | 9.30 | 0.00 | - | 1 | 0 | 59.67% |
| CXW250221P00022000 | 2024-06-06 9:48AM EDT | 22.00 | 6.30 | 9.30 | 10.20 | 0.00 | - | 1 | 0 | 58.79% |
