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
1,0743 +0,0035 (+0,32%) Bitcoin EUR
57.777,13 +1.077,47 (+1,90%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240712C00011500 | 2024-06-28 9:55AM EDT | 11.50 | 2.50 | 2.75 | 4.70 | +1.00 | +66.67% | 1 | 1 | 204.88% |
| GEO240712C00012500 | 2024-06-21 9:48AM EDT | 12.50 | 0.54 | 1.80 | 2.00 | 0.00 | - | 10 | 10 | 50.00% |
| GEO240712C00013000 | 2024-06-28 9:30AM EDT | 13.00 | 1.25 | 1.35 | 1.65 | +0.57 | +83.82% | 1 | 43 | 56.84% |
| GEO240712C00013500 | 2024-06-28 10:05AM EDT | 13.50 | 1.00 | 0.40 | 1.10 | +1.00 | - | 1 | 200 | 54.30% |
| GEO240712C00014000 | 2024-06-28 12:38PM EDT | 14.00 | 0.56 | 0.60 | 0.70 | +0.36 | +180.00% | 483 | 1,489 | 46.88% |
| GEO240712C00014500 | 2024-06-26 10:40AM EDT | 14.50 | 0.27 | 0.35 | 0.50 | 0.00 | - | 2 | 6 | 52.15% |
| GEO240712C00015000 | 2024-06-28 3:00PM EDT | 15.00 | 0.15 | 0.15 | 0.25 | +0.05 | +50.00% | 8 | 29 | 45.90% |
| GEO240712C00015500 | 2024-06-27 9:30AM EDT | 15.50 | 0.10 | 0.05 | 1.20 | 0.00 | - | 1 | 71 | 98.24% |
| GEO240712C00016000 | 2024-06-28 9:41AM EDT | 16.00 | 0.12 | 0.05 | 0.10 | +0.05 | +71.43% | 10 | 2 | 51.76% |
| GEO240712C00017000 | 2024-06-24 3:21PM EDT | 17.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 168 | 179 | 70.31% |
| GEO240712C00017500 | 2024-06-07 10:32AM EDT | 17.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 194.73% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240712P00009500 | 2024-06-24 11:25AM EDT | 9.50 | 0.05 | 0.00 | 1.00 | +0.05 | - | - | 46 | 237.89% |
| GEO240712P00010000 | 2024-06-28 9:43AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 42 | 124.22% |
| GEO240712P00010500 | 2024-06-28 9:43AM EDT | 10.50 | 0.05 | 0.00 | 0.20 | +0.05 | - | 5 | 19 | 118.36% |
| GEO240712P00011000 | 2024-06-28 9:42AM EDT | 11.00 | 0.05 | 0.00 | 1.00 | +0.05 | - | 10 | 0 | 176.56% |
| GEO240712P00011500 | 2024-06-28 9:41AM EDT | 11.50 | 0.05 | 0.00 | 0.70 | +0.05 | - | 60 | 0 | 135.94% |
| GEO240712P00012000 | 2024-06-28 3:34PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 64.84% |
| GEO240712P00012500 | 2024-06-28 9:34AM EDT | 12.50 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 18 | 52.73% |
| GEO240712P00013000 | 2024-06-28 12:46PM EDT | 13.00 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 1 | 4 | 50.59% |
| GEO240712P00014000 | 2024-06-28 9:54AM EDT | 14.00 | 0.37 | 0.00 | 0.35 | -0.38 | -50.67% | 1 | 1 | 47.85% |
| GEO240712P00015000 | 2024-06-05 12:46PM EDT | 15.00 | 0.91 | 0.30 | 0.90 | 0.00 | - | 4 | 5 | 46.88% |
