Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.044,68 -626,36 (-1,58%) Bitcoin EUR
62.308,46 -2.119,21 (-3,29%) CMC Crypto 200
1.454,89 -47,77 (-3,19%) Nasdaq Compositive
16.691,97 -109,57 (-0,65%) S&P 500
5.259,55 -47,46 (-0,89%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:56PM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240628C00013000 | 2024-05-20 3:39PM EDT | 13.00 | 1.04 | 1.00 | 1.90 | 0.00 | - | 5 | 6 | 58.40% |
| GEO240628C00013500 | 2024-05-16 3:26PM EDT | 13.50 | 0.65 | 0.55 | 1.30 | 0.00 | - | - | 1 | 65.72% |
| GEO240628C00014000 | 2024-05-20 12:31PM EDT | 14.00 | 0.60 | 0.35 | 0.85 | 0.00 | - | 197 | 272 | 53.42% |
| GEO240628C00014500 | 2024-05-21 2:19PM EDT | 14.50 | 0.36 | 0.25 | 0.90 | 0.00 | - | 10 | 15 | 67.68% |
| GEO240628C00015000 | 2024-05-22 2:57PM EDT | 15.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 10 | 947 | 41.02% |
| GEO240628C00015500 | 2024-05-14 3:12PM EDT | 15.50 | 0.12 | 0.05 | 0.30 | 0.00 | - | 1 | 21 | 48.73% |
| GEO240628C00017000 | 2024-05-09 11:06AM EDT | 17.00 | 0.28 | 0.05 | 0.15 | 0.00 | - | 5 | 5 | 54.49% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240628P00009000 | 2024-05-21 9:30AM EDT | 9.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 110 | 203.91% |
| GEO240628P00010000 | 2024-05-13 10:34AM EDT | 10.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 173.44% |
| GEO240628P00010500 | 2024-05-16 10:01AM EDT | 10.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 1 | 108.40% |
| GEO240628P00011000 | 2024-05-23 1:21PM EDT | 11.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 15 | 31 | 55.27% |
| GEO240628P00012000 | 2024-05-15 10:01AM EDT | 12.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | - | 2 | 48.83% |
| GEO240628P00012500 | 2024-05-20 9:49AM EDT | 12.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 43.36% |
| GEO240628P00013000 | 2024-05-20 2:58PM EDT | 13.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 10 | 13 | 39.94% |
| GEO240628P00014500 | 2024-05-17 3:35PM EDT | 14.50 | 1.23 | 0.85 | 1.20 | 0.00 | - | 1 | 1 | 45.02% |
