Deutsche Märkte schließen in 21 Minuten
DAX
18.657,55 -22,65 (-0,12%) Euro Stoxx 50
5.030,51 +5,34 (+0,11%) Dow Jones 30
39.428,58 -242,46 (-0,61%) Gold
2.347,40 -45,50 (-1,90%) EUR/USD
1,0832 +0,0005 (+0,04%) Bitcoin EUR
62.822,45 -1.980,14 (-3,06%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:08AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240524C00012000 | 2024-05-07 1:38PM EDT | 12.00 | 1.25 | 1.80 | 2.10 | 0.00 | - | - | 2 | 93.75% |
| GEO240524C00012500 | 2024-05-22 10:02AM EDT | 12.50 | 1.55 | 1.35 | 1.60 | 0.00 | - | 30 | 673 | 99.22% |
| GEO240524C00013000 | 2024-05-22 3:56PM EDT | 13.00 | 1.20 | 0.15 | 1.10 | 0.00 | - | 23 | 108 | 122.66% |
| GEO240524C00013500 | 2024-05-22 2:51PM EDT | 13.50 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 1 | 1,062 | 50.78% |
| GEO240524C00014000 | 2024-05-23 10:07AM EDT | 14.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 6 | 89 | 54.69% |
| GEO240524C00014500 | 2024-05-22 1:49PM EDT | 14.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 52 | 277 | 53.91% |
| GEO240524C00015000 | 2024-05-16 2:54PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 68.75% |
| GEO240524C00015500 | 2024-05-16 10:58AM EDT | 15.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 52 | 107.81% |
| GEO240524C00016000 | 2024-05-16 9:54AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 573 | 112.50% |
| GEO240524C00016500 | 2024-05-07 12:01PM EDT | 16.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 282.03% |
| GEO240524C00017000 | 2024-05-09 11:06AM EDT | 17.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 9 | 5 | 309.38% |
| GEO240524C00018000 | 2024-04-22 1:48PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GEO240524C00019500 | 2024-04-09 11:56AM EDT | 19.50 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 523.44% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240524P00012000 | 2024-05-13 2:32PM EDT | 12.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 265.63% |
| GEO240524P00012500 | 2024-05-17 10:13AM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 24 | 113.28% |
| GEO240524P00013000 | 2024-05-21 2:08PM EDT | 13.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 182 | 112.50% |
| GEO240524P00013500 | 2024-05-21 10:57AM EDT | 13.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 5 | 38 | 65.63% |
| GEO240524P00014000 | 2024-05-22 2:58PM EDT | 14.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 35 | 134 | 41.41% |
| GEO240524P00014500 | 2024-05-22 1:48PM EDT | 14.50 | 0.50 | 0.50 | 0.70 | 0.00 | - | 1 | 2 | 52.34% |
| GEO240524P00015000 | 2024-05-07 9:37AM EDT | 15.00 | 1.40 | 0.95 | 1.20 | 0.00 | - | 7 | 1 | 65.63% |
| GEO240524P00016000 | 2024-05-06 3:11PM EDT | 16.00 | 1.75 | 1.90 | 2.80 | 0.00 | - | - | 0 | 228.13% |
| GEO240524P00017000 | 2024-05-07 12:12PM EDT | 17.00 | 3.70 | 2.85 | 3.30 | 0.00 | - | 1 | 1 | 143.75% |
| GEO240524P00018000 | 2024-05-06 3:58PM EDT | 18.00 | 3.65 | 4.00 | 4.20 | 0.00 | - | 7 | 0 | 204.69% |
