Deutsche Märkte öffnen in 35 Minuten
Nikkei 225
39.173,15 +368,50 (+0,95%) Dow Jones 30
39.411,21 +260,91 (+0,67%) Bitcoin EUR
56.787,14 -1.262,32 (-2,17%) CMC Crypto 200
1.266,09 +16,97 (+1,36%) Nasdaq Compositive
17.496,82 -192,54 (-1,09%) S&P 500
5.447,87 -16,75 (-0,31%)
The GEO Group, Inc. (GEO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO250117C00003000 | 2024-06-03 2:35PM EDT | 3.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO250117C00005000 | 2024-05-08 11:56AM EDT | 5.00 | 8.70 | 7.70 | 10.50 | 0.00 | - | 2 | 525 | 172.27% |
| GEO250117C00007000 | 2024-06-10 11:15AM EDT | 7.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO250117C00008000 | 2024-06-18 10:07AM EDT | 8.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GEO250117C00009000 | 2024-05-16 11:20AM EDT | 9.00 | 5.18 | 4.60 | 4.80 | 0.00 | - | - | 3 | 71.19% |
| GEO250117C00010000 | 2024-06-21 3:25PM EDT | 10.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO250117C00011000 | 2024-06-21 1:18PM EDT | 11.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO250117C00012000 | 2024-06-24 3:37PM EDT | 12.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GEO250117C00013000 | 2024-06-24 10:38AM EDT | 13.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| GEO250117C00014000 | 2024-06-24 12:30PM EDT | 14.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GEO250117C00015000 | 2024-06-24 1:52PM EDT | 15.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GEO250117C00016000 | 2024-06-24 12:43PM EDT | 16.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GEO250117C00017000 | 2024-06-21 10:20AM EDT | 17.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GEO250117C00018000 | 2024-06-11 11:56AM EDT | 18.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GEO250117C00020000 | 2024-06-21 10:04AM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GEO250117C00022000 | 2024-06-21 3:49PM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| GEO250117C00025000 | 2024-06-20 1:49PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GEO250117C00030000 | 2024-06-11 12:36PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO250117P00003000 | 2024-04-16 11:27AM EDT | 3.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 316 | 101.56% |
| GEO250117P00005000 | 2024-05-09 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 2,544 | 108.01% |
| GEO250117P00007000 | 2024-06-14 9:57AM EDT | 7.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GEO250117P00010000 | 2024-06-24 2:34PM EDT | 10.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GEO250117P00011000 | 2024-06-17 12:36PM EDT | 11.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GEO250117P00012000 | 2024-06-24 3:52PM EDT | 12.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| GEO250117P00013000 | 2024-06-11 9:54AM EDT | 13.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO250117P00014000 | 2024-06-24 3:50PM EDT | 14.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| GEO250117P00015000 | 2024-06-21 3:19PM EDT | 15.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GEO250117P00017000 | 2024-06-14 9:53AM EDT | 17.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO250117P00018000 | 2024-06-21 9:48AM EDT | 18.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GEO250117P00020000 | 2024-06-24 9:58AM EDT | 20.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO250117P00022000 | 2024-05-01 2:04PM EDT | 22.00 | 7.20 | 5.60 | 8.10 | 0.00 | - | 70 | 80 | 0.00% |
