Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 -2,70 (-0,12%) EUR/USD
1,0747 +0,0038 (+0,35%) Bitcoin EUR
57.565,68 +892,33 (+1,57%)
The GEO Group, Inc. (GEO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240705C00011500 | 2024-06-25 3:02PM EDT | 11.50 | 1.75 | 2.60 | 4.70 | +1.75 | - | - | 20 | 287.89% |
| GEO240705C00012000 | 2024-06-27 3:50PM EDT | 12.00 | 1.50 | 2.05 | 2.55 | +1.50 | - | - | 5 | 138.67% |
| GEO240705C00012500 | 2024-06-26 3:28PM EDT | 12.50 | 0.88 | 1.75 | 2.50 | 0.00 | - | 1 | 15 | 132.42% |
| GEO240705C00013000 | 2024-06-28 3:58PM EDT | 13.00 | 1.30 | 0.85 | 1.50 | +0.80 | +160.00% | 12 | 36 | 83.59% |
| GEO240705C00013500 | 2024-06-28 3:38PM EDT | 13.50 | 0.85 | 0.85 | 1.00 | +0.62 | +269.57% | 85 | 188 | 62.11% |
| GEO240705C00014000 | 2024-06-28 3:58PM EDT | 14.00 | 0.46 | 0.45 | 0.55 | +0.36 | +360.00% | 1,068 | 3,448 | 46.88% |
| GEO240705C00014500 | 2024-06-28 3:43PM EDT | 14.50 | 0.17 | 0.15 | 0.25 | +0.07 | +70.00% | 356 | 200 | 42.58% |
| GEO240705C00015000 | 2024-06-28 3:23PM EDT | 15.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 122 | 74 | 51.95% |
| GEO240705C00015500 | 2024-06-28 2:51PM EDT | 15.50 | 0.08 | 0.00 | 0.10 | +0.02 | +33.33% | 11 | 1 | 60.55% |
| GEO240705C00017000 | 2024-06-05 11:20AM EDT | 17.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 268.95% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240705P00010000 | 2024-06-21 10:27AM EDT | 10.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 40 | 40 | 446.88% |
| GEO240705P00010500 | 2024-06-21 12:52PM EDT | 10.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 409.77% |
| GEO240705P00011000 | 2024-06-24 12:29PM EDT | 11.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 28 | 373.83% |
| GEO240705P00011500 | 2024-06-24 2:51PM EDT | 11.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 10 | 339.45% |
| GEO240705P00012000 | 2024-06-26 3:59PM EDT | 12.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 141.02% |
| GEO240705P00012500 | 2024-06-26 1:10PM EDT | 12.50 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 107.03% |
| GEO240705P00013000 | 2024-06-27 10:47AM EDT | 13.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 67.97% |
| GEO240705P00013500 | 2024-06-28 3:41PM EDT | 13.50 | 0.07 | 0.00 | 0.05 | -0.33 | -82.50% | 3 | 17 | 42.97% |
| GEO240705P00014000 | 2024-06-28 2:29PM EDT | 14.00 | 0.20 | 0.10 | 0.65 | -0.55 | -73.33% | 32 | 19 | 73.83% |
| GEO240705P00014500 | 2024-06-28 2:28PM EDT | 14.50 | 0.49 | 0.35 | 0.40 | +0.49 | - | 3 | 0 | 44.14% |
| GEO240705P00015000 | 2024-06-14 3:28PM EDT | 15.00 | 1.92 | 0.70 | 0.80 | 0.00 | - | 1 | 2 | 53.52% |
| GEO240705P00018000 | 2024-06-26 11:10AM EDT | 18.00 | 4.50 | 3.40 | 5.80 | +4.50 | - | - | 1 | 285.94% |
