Deutsche Märkte schließen in 1 Stunde 36 Minute
DAX
18.706,87 +26,67 (+0,14%) Euro Stoxx 50
5.051,52 +26,35 (+0,52%) Dow Jones 30
39.427,20 -243,84 (-0,61%) Gold
2.367,80 -25,10 (-1,05%) EUR/USD
1,0832 +0,0005 (+0,04%) Bitcoin EUR
62.766,15 -1.431,55 (-2,23%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:54AM 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 | 1.85 | 4.30 | 0.00 | - | - | 2 | 503.52% |
| GEO240524C00012500 | 2024-05-22 10:02AM EDT | 12.50 | 1.55 | 1.30 | 1.80 | 0.00 | - | 30 | 673 | 121.09% |
| GEO240524C00013000 | 2024-05-22 3:56PM EDT | 13.00 | 1.20 | 0.90 | 2.40 | 0.00 | - | 23 | 108 | 272.27% |
| GEO240524C00013500 | 2024-05-22 2:51PM EDT | 13.50 | 0.65 | 0.50 | 0.80 | 0.00 | - | 2,096 | 1,062 | 86.72% |
| GEO240524C00014000 | 2024-05-22 11:29AM EDT | 14.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 18 | 89 | 61.72% |
| GEO240524C00014500 | 2024-05-22 1:49PM EDT | 14.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 52 | 277 | 60.16% |
| GEO240524C00015000 | 2024-05-16 2:54PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| GEO240524C00015500 | 2024-05-16 10:58AM EDT | 15.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 52 | 50.00% |
| GEO240524C00016000 | 2024-05-16 9:54AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 250 | 573 | 50.00% |
| GEO240524C00016500 | 2024-05-07 12:01PM EDT | 16.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 278.13% |
| GEO240524C00017000 | 2024-05-09 11:06AM EDT | 17.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 9 | 5 | 305.47% |
| 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 | 519.53% |
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 | 0.75 | 0.00 | - | 10 | 10 | 285.94% |
| GEO240524P00012500 | 2024-05-17 10:13AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 50.00% |
| GEO240524P00013000 | 2024-05-21 2:08PM EDT | 13.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 182 | 193.75% |
| GEO240524P00013500 | 2024-05-21 10:57AM EDT | 13.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 38 | 60.94% |
| GEO240524P00014000 | 2024-05-22 2:58PM EDT | 14.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 35 | 134 | 35.16% |
| GEO240524P00014500 | 2024-05-22 1:48PM EDT | 14.50 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 0.00% |
| GEO240524P00015000 | 2024-05-07 9:37AM EDT | 15.00 | 1.40 | 0.75 | 1.05 | 0.00 | - | 7 | 1 | 75.00% |
| GEO240524P00016000 | 2024-05-06 3:11PM EDT | 16.00 | 1.75 | 1.70 | 2.20 | 0.00 | - | - | 0 | 189.84% |
| GEO240524P00017000 | 2024-05-07 12:12PM EDT | 17.00 | 3.70 | 2.70 | 3.20 | 0.00 | - | 1 | 1 | 240.63% |
| GEO240524P00018000 | 2024-05-06 3:58PM EDT | 18.00 | 3.65 | 3.70 | 4.30 | 0.00 | - | 7 | 0 | 325.78% |
