Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,04 (+0,32%) Gold
2.366,90 -8,10 (-0,34%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
56.968,03 +265,94 (+0,47%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517C00008000 | 2024-04-19 2:14PM EDT | 8.00 | 6.68 | 3.70 | 6.10 | 0.00 | - | 1 | 4 | 460.94% |
| GEO240517C00009000 | 2024-04-29 9:37AM EDT | 9.00 | 5.40 | 3.10 | 5.10 | -0.70 | -11.48% | 6 | 6 | 384.77% |
| GEO240517C00010000 | 2024-05-03 12:53PM EDT | 10.00 | 4.70 | 2.20 | 3.90 | 0.00 | - | 4 | 165 | 267.97% |
| GEO240517C00011000 | 2024-05-10 10:50AM EDT | 11.00 | 2.50 | 1.95 | 3.00 | -1.70 | -40.48% | 10 | 67 | 230.08% |
| GEO240517C00012000 | 2024-05-01 12:55PM EDT | 12.00 | 1.55 | 1.00 | 2.50 | -1.38 | -47.10% | 2 | 195 | 123.44% |
| GEO240517C00012500 | 2024-05-09 11:57AM EDT | 12.50 | 1.21 | 0.95 | 1.05 | 0.00 | - | 1 | 17 | 55.86% |
| GEO240517C00013000 | 2024-04-30 12:52PM EDT | 13.00 | 0.60 | 0.50 | 0.65 | -1.42 | -70.30% | 10 | 640 | 53.13% |
| GEO240517C00013500 | 2024-05-10 2:10PM EDT | 13.50 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 65 | 328 | 44.92% |
| GEO240517C00014000 | 2024-05-06 9:35AM EDT | 14.00 | 0.10 | 0.05 | 0.10 | -0.95 | -90.48% | 128 | 1,438 | 41.02% |
| GEO240517C00014500 | 2024-05-03 11:13AM EDT | 14.50 | 0.06 | 0.00 | 0.05 | -0.69 | -92.00% | 1 | 733 | 48.05% |
| GEO240517C00015000 | 2024-05-06 9:37AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | -0.31 | -88.57% | 4 | 8,050 | 53.13% |
| GEO240517C00015500 | 2024-05-03 11:10AM EDT | 15.50 | 0.14 | 0.00 | 0.25 | -0.13 | -48.15% | 3 | 475 | 98.83% |
| GEO240517C00016000 | 2024-05-06 9:55AM EDT | 16.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 22 | 605 | 98.44% |
| GEO240517C00016500 | 2024-04-26 1:23PM EDT | 16.50 | 0.07 | 0.00 | 0.05 | -0.10 | -58.82% | 2 | 9 | 88.28% |
| GEO240517C00017000 | 2024-05-02 1:12PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 3,204 | 98.44% |
| GEO240517C00018000 | 2024-04-30 3:04PM EDT | 18.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 904 | 171.09% |
| GEO240517C00019000 | 2024-04-29 2:31PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 251.17% |
| GEO240517C00020000 | 2024-04-17 2:24PM EDT | 20.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 127 | 274.22% |
| GEO240517C00021000 | 2024-04-09 12:27PM EDT | 21.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 295.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00009000 | 2024-03-21 9:30AM EDT | 9.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 35 | 148 | 240.63% |
| GEO240517P00010000 | 2024-05-02 2:27PM EDT | 10.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 4 | 160 | 381.25% |
| GEO240517P00011000 | 2024-05-02 3:51PM EDT | 11.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 143 | 126.56% |
| GEO240517P00011500 | 2024-05-07 1:47PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 75.00% |
| GEO240517P00012000 | 2024-05-02 1:59PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 189 | 58.59% |
| GEO240517P00012500 | 2024-04-25 11:52AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 75 | 50.39% |
| GEO240517P00013000 | 2024-05-03 12:39PM EDT | 13.00 | 0.12 | 0.05 | 0.15 | +0.06 | +100.00% | 10 | 1,499 | 49.61% |
| GEO240517P00013500 | 2024-05-10 10:28AM EDT | 13.50 | 0.26 | 0.25 | 0.30 | -0.01 | -3.70% | 28 | 400 | 41.99% |
| GEO240517P00014000 | 2024-05-03 2:05PM EDT | 14.00 | 0.60 | 0.55 | 0.65 | +0.37 | +160.87% | 1 | 333 | 46.48% |
| GEO240517P00014500 | 2024-05-06 10:14AM EDT | 14.50 | 1.10 | 1.00 | 1.25 | +0.65 | +144.44% | 7 | 127 | 61.33% |
| GEO240517P00015000 | 2024-05-03 11:58AM EDT | 15.00 | 2.09 | 1.00 | 2.60 | +1.34 | +178.67% | 56 | 509 | 113.67% |
| GEO240517P00015500 | 2024-04-25 9:53AM EDT | 15.50 | 1.20 | 0.30 | 3.20 | 0.00 | - | - | 4 | 276.17% |
| GEO240517P00016000 | 2024-05-06 10:06AM EDT | 16.00 | 2.45 | 1.00 | 4.30 | +1.11 | +82.84% | 710 | 136 | 114.84% |
| GEO240517P00016500 | 2024-05-02 2:04PM EDT | 16.50 | 2.95 | 1.75 | 4.70 | +1.35 | +84.38% | 297 | 8 | 147.66% |
| GEO240517P00017000 | 2024-05-06 9:42AM EDT | 17.00 | 3.64 | 2.15 | 5.30 | +1.20 | +49.18% | 14 | 0 | 161.33% |
| GEO240517P00017500 | 2024-04-24 11:44AM EDT | 17.50 | 3.92 | 3.90 | 5.90 | +1.35 | +52.53% | 21 | 21 | 302.34% |
| GEO240517P00018000 | 2024-05-06 10:26AM EDT | 18.00 | 3.72 | 3.00 | 6.30 | +0.51 | +15.89% | 21 | 0 | 165.23% |
| GEO240517P00018500 | 2024-04-22 10:13AM EDT | 18.50 | 4.18 | 3.50 | 6.60 | +0.62 | +17.42% | 120 | 0 | 131.25% |
| GEO240517P00019000 | 2024-05-03 11:05AM EDT | 19.00 | 5.45 | 4.70 | 7.20 | +1.28 | +30.70% | 140 | 324 | 262.89% |
| GEO240517P00020000 | 2024-04-22 3:54PM EDT | 20.00 | 6.43 | 6.40 | 8.40 | +1.29 | +25.10% | 2 | 27 | 371.48% |
